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

Simulations Plus Inc (NQ: SLP )

31.56 +0.49 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jun 30, 2005 0.1911 0.1920 0.1901 0.1920 10,258 +0.00(+0.25%)
Jun 29, 2005 0.1901 0.1925 0.1901 0.1915 8,719 +0.00(+0.77%)
Jun 28, 2005 0.1876 0.1901 0.1876 0.1901 50,780 -0.01(-4.88%)
Jun 27, 2005 0.2003 0.2003 0.1998 0.1998 10,771 +0.00(+0.74%)
Jun 24, 2005 0.2071 0.2071 0.1984 0.1984 15,900 -0.01(-4.91%)
Jun 23, 2005 0.2149 0.2149 0.2081 0.2086 22,056 -0.01(-3.17%)
Jun 22, 2005 0.2184 0.2188 0.2149 0.2154 34,879 -0.00(-1.56%)
Jun 21, 2005 0.1974 0.2188 0.1974 0.2188 100,021 +0.03(+13.67%)
Jun 20, 2005 0.1701 0.1925 0.1701 0.1925 47,189 +0.02(+14.16%)
Jun 17, 2005 0.1677 0.1686 0.1677 0.1686 5,642 +0.00(+0.58%)
Jun 16, 2005 0.1677 0.1677 0.1677 0.1677 8,206 +0.00(+0.29%)
Jun 15, 2005 0.1672 0.1672 0.1672 0.1672 1,025 +0.00(+0.00%)
Jun 14, 2005 0.1691 0.1691 0.1667 0.1672 10,771 -0.01(-3.11%)
Jun 13, 2005 0.1716 0.1725 0.1716 0.1725 5,129 +0.00(+0.85%)
Jun 10, 2005 0.1740 0.1740 0.1711 0.1711 2,564 -0.00(-2.50%)
Jun 09, 2005 0.1774 0.1774 0.1730 0.1755 31,288 +0.00(+0.56%)
Jun 08, 2005 0.1672 0.1745 0.1672 0.1745 28,724 +0.01(+4.37%)
Jun 07, 2005 0.1667 0.1672 0.1667 0.1672 6,668 +0.00(+0.29%)
Jun 06, 2005 0.1672 0.1706 0.1662 0.1667 23,081 +0.00(+0.29%)
Jun 03, 2005 0.1667 0.1667 0.1662 0.1662 4,103 +0.00(+1.19%)
Jun 02, 2005 0.1633 0.1643 0.1633 0.1643 2,051 +0.00(+0.30%)
Jun 01, 2005 0.1618 0.1682 0.1618 0.1638 50,780 +0.00(+1.82%)
May 31, 2005 0.1584 0.1608 0.1584 0.1608 8,719 +0.00(+1.23%)
May 27, 2005 0.1589 0.1589 0.1589 0.1589 0 +0.00(+0.00%)
May 26, 2005 0.1682 0.1682 0.1584 0.1589 35,392 -0.01(-3.55%)
May 25, 2005 0.1682 0.1682 0.1647 0.1647 9,232 -0.00(-0.88%)
May 24, 2005 0.1667 0.1667 0.1657 0.1662 4,616 -0.00(-0.87%)
May 23, 2005 0.1633 0.1677 0.1633 0.1677 11,797 +0.01(+4.24%)
May 20, 2005 0.1608 0.1608 0.1608 0.1608 0 +0.00(+0.00%)
May 19, 2005 0.1657 0.1657 0.1604 0.1608 29,237 -0.00(-0.90%)
May 18, 2005 0.1623 0.1623 0.1608 0.1623 9,232 -0.00(-0.30%)
May 17, 2005 0.1638 0.1638 0.1608 0.1628 9,745 -0.00(-1.18%)
May 16, 2005 0.1647 0.1647 0.1647 0.1647 0 +0.00(+0.00%)
May 13, 2005 0.1647 0.1647 0.1647 0.1647 1,025 +0.00(+0.00%)
May 12, 2005 0.1657 0.1657 0.1647 0.1647 5,642 -0.00(-1.74%)
May 11, 2005 0.1657 0.1677 0.1657 0.1677 8,719 -0.00(-0.29%)
May 10, 2005 0.1657 0.1682 0.1657 0.1682 18,465 -0.00(-0.86%)
May 09, 2005 0.1691 0.1696 0.1691 0.1696 4,616 -0.00(-0.29%)
May 06, 2005 0.1701 0.1701 0.1701 0.1701 0 +0.00(+0.00%)
May 05, 2005 0.1755 0.1755 0.1682 0.1701 27,698 -0.01(-5.16%)
May 04, 2005 0.1803 0.1803 0.1794 0.1794 3,590 -0.00(-1.60%)
May 03, 2005 0.1823 0.1823 0.1823 0.1823 1,025 -0.00(-0.27%)
May 02, 2005 0.1828 0.1837 0.1828 0.1828 12,310 -0.00(-1.32%)
Apr 29, 2005 0.1842 0.1896 0.1842 0.1852 11,284 -0.00(-0.78%)
Apr 28, 2005 0.1867 0.1867 0.1867 0.1867 0 +0.00(+0.00%)
Apr 27, 2005 0.1862 0.1867 0.1842 0.1867 12,823 +0.00(+0.52%)
Apr 26, 2005 0.1803 0.1857 0.1803 0.1857 27,185 +0.01(+2.97%)
Apr 25, 2005 0.1759 0.1803 0.1759 0.1803 29,237 +0.00(+2.78%)
Apr 22, 2005 0.1755 0.1755 0.1755 0.1755 4,616 +0.00(+1.01%)
Apr 21, 2005 0.1755 0.1759 0.1737 0.1737 7,693 -0.00(-1.82%)
Apr 20, 2005 0.1769 0.1769 0.1769 0.1769 1,538 +0.00(+0.00%)
Apr 19, 2005 0.1769 0.1769 0.1769 0.1769 5,129 +0.00(+0.55%)
Apr 18, 2005 0.1798 0.1798 0.1755 0.1759 16,413 -0.00(-2.43%)
Apr 15, 2005 0.1998 0.1998 0.1803 0.1803 105,664 -0.03(-13.95%)
Apr 14, 2005 0.2145 0.2145 0.2096 0.2096 26,672 -0.00(-2.27%)
Apr 13, 2005 0.2184 0.2184 0.2145 0.2145 41,034 -0.00(-2.00%)
Apr 12, 2005 0.2184 0.2188 0.2184 0.2188 7,181 +0.00(+0.45%)
Apr 11, 2005 0.2203 0.2203 0.2179 0.2179 5,642 -0.00(-0.45%)
Apr 08, 2005 0.2169 0.2218 0.2169 0.2188 23,594 +0.00(+1.35%)
Apr 07, 2005 0.2149 0.2159 0.2149 0.2159 11,797 -0.00(-1.12%)
Apr 06, 2005 0.2193 0.2203 0.2145 0.2184 23,081 -0.00(-0.22%)
Apr 05, 2005 0.2257 0.2266 0.2096 0.2188 67,707 -0.01(-3.02%)
Apr 04, 2005 0.2261 0.2266 0.2257 0.2257 4,103 +0.00(+0.22%)
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.