Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simulations Plus Inc (NQ: SLP )

50.25 -0.70 (-1.37%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2014 6.066 5.951 5.951 5.951 53,075 -0.12(-1.90%)
Aug 28, 2014 5.977 6.128 5.903 6.066 17,778 +0.06(+1.03%)
Aug 27, 2014 5.977 6.146 5.949 6.004 33,041 +0.05(+0.89%)
Aug 26, 2014 5.906 5.977 5.906 5.951 21,923 +0.02(+0.30%)
Aug 25, 2014 6.057 6.057 5.871 5.933 43,131 -0.11(-1.76%)
Aug 22, 2014 5.906 6.163 5.906 6.039 19,990 +0.07(+1.19%)
Aug 21, 2014 6.084 6.084 5.973 5.968 21,640 -0.14(-2.32%)
Aug 20, 2014 6.163 6.172 5.814 6.110 18,657 -0.05(-0.86%)
Aug 19, 2014 6.243 6.243 6.163 6.163 86,442 -0.04(-0.57%)
Aug 18, 2014 6.022 6.199 6.016 6.199 56,432 +0.23(+3.86%)
Aug 15, 2014 5.898 5.977 5.880 5.968 10,400 +0.04(+0.60%)
Aug 14, 2014 5.977 5.977 5.862 5.933 24,133 -0.04(-0.59%)
Aug 13, 2014 5.848 5.977 5.747 5.968 33,897 +0.13(+2.28%)
Aug 12, 2014 5.703 5.844 5.667 5.836 26,803 +0.16(+2.81%)
Aug 11, 2014 5.614 5.747 5.579 5.676 28,126 +0.19(+3.37%)
Aug 08, 2014 5.667 5.747 5.588 5.491 36,810 -0.14(-2.50%)
Aug 07, 2014 5.632 5.728 5.605 5.632 23,118 +0.02(+0.44%)
Aug 06, 2014 5.526 5.623 5.260 5.607 42,322 +0.10(+1.80%)
Aug 05, 2014 5.402 5.524 5.357 5.508 67,856 +0.12(+2.30%)
Aug 04, 2014 5.322 5.384 5.180 5.384 15,076 +0.09(+1.67%)
Aug 01, 2014 5.357 5.357 5.242 5.295 3,925 +0.01(+0.17%)
Jul 31, 2014 5.260 5.375 5.192 5.287 22,166 -0.11(-1.97%)
Jul 30, 2014 5.257 5.402 5.244 5.393 42,795 +0.15(+2.85%)
Jul 29, 2014 5.165 5.261 5.094 5.244 28,951 +0.11(+2.05%)
Jul 28, 2014 5.047 5.167 5.047 5.138 9,487 -0.04(-0.68%)
Jul 25, 2014 5.156 5.174 4.964 5.173 18,025 +0.00(+0.00%)
Jul 24, 2014 5.094 5.173 4.945 5.173 14,941 +0.21(+4.25%)
Jul 23, 2014 4.971 5.134 4.913 4.962 15,896 +0.04(+0.71%)
Jul 22, 2014 4.980 5.100 4.919 4.927 88,214 -0.03(-0.53%)
Jul 21, 2014 4.971 5.046 4.919 4.954 30,421 +0.02(+0.36%)
Jul 18, 2014 5.050 5.050 4.875 4.936 7,442 -0.07(-1.49%)
Jul 17, 2014 4.989 5.068 4.919 5.011 24,119 +0.00(+0.09%)
Jul 16, 2014 5.129 5.129 4.980 5.006 28,863 -0.14(-2.73%)
Jul 15, 2014 5.191 5.200 5.134 5.147 2,229 -0.04(-0.84%)
Jul 14, 2014 5.129 5.191 5.094 5.191 12,291 +0.04(+0.68%)
Jul 11, 2014 5.156 5.226 5.103 5.156 8,514 +0.00(+0.00%)
Jul 10, 2014 5.182 5.200 4.857 5.156 10,590 -0.04(-0.84%)
Jul 09, 2014 5.091 5.235 5.068 5.200 21,553 +0.13(+2.60%)
Jul 08, 2014 5.112 5.182 4.919 5.068 21,476 -0.01(-0.17%)
Jul 07, 2014 4.971 5.129 4.962 5.077 29,415 +0.14(+2.85%)
Jul 03, 2014 4.919 4.936 4.936 4.936 16,281 +0.13(+2.74%)
Jul 02, 2014 4.875 4.918 4.796 4.804 30,487 -0.07(-1.44%)
Jul 01, 2014 4.945 4.971 4.875 4.875 6,991 -0.06(-1.25%)
Jun 30, 2014 5.094 5.094 4.787 4.936 24,549 -0.15(-2.94%)
Jun 27, 2014 4.787 5.085 4.787 5.085 12,829 +0.28(+5.85%)
Jun 26, 2014 4.936 4.936 4.629 4.804 35,479 -0.16(-3.19%)
Jun 25, 2014 4.892 4.998 4.857 4.962 51,754 +0.04(+0.71%)
Jun 24, 2014 4.962 4.971 4.883 4.927 31,492 -0.04(-0.71%)
Jun 23, 2014 4.980 4.989 4.919 4.962 17,811 +0.01(+0.18%)
Jun 20, 2014 4.989 4.998 4.840 4.954 32,967 -0.05(-1.05%)
Jun 19, 2014 4.989 5.077 4.989 5.006 21,405 -0.03(-0.52%)
Jun 18, 2014 5.191 5.208 4.971 5.033 43,996 -0.15(-2.88%)
Jun 17, 2014 5.270 5.270 5.156 5.182 18,922 -0.06(-1.17%)
Jun 16, 2014 5.182 5.270 5.182 5.244 4,080 +0.06(+1.19%)
Jun 13, 2014 5.208 5.270 5.182 5.182 9,266 -0.05(-1.01%)
Jun 12, 2014 5.226 5.270 5.200 5.235 18,290 +0.04(+0.85%)
Jun 11, 2014 5.244 5.287 5.191 5.191 12,239 -0.04(-0.84%)
Jun 10, 2014 5.270 5.296 5.191 5.235 9,728 -0.12(-2.30%)
Jun 06, 2014 5.291 5.358 5.286 5.358 4,916 +0.02(+0.33%)
Jun 05, 2014 5.305 5.367 5.283 5.340 17,894 +0.07(+1.33%)
Jun 04, 2014 5.208 5.314 5.208 5.270 29,479 +0.09(+1.69%)
Jun 03, 2014 5.279 5.279 5.094 5.182 19,242 -0.04(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.