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 (%)
Aug 31, 2004 0.1589 0.1608 0.1589 0.1608 15,387 +0.00(+1.54%)
Aug 30, 2004 0.1594 0.1594 0.1584 0.1584 12,310 +0.00(+0.31%)
Aug 27, 2004 0.1584 0.1584 0.1579 0.1579 2,564 -0.00(-0.31%)
Aug 26, 2004 0.1604 0.1633 0.1569 0.1584 35,392 -0.00(-0.91%)
Aug 25, 2004 0.1599 0.1604 0.1599 0.1599 6,155 -0.00(-0.61%)
Aug 24, 2004 0.1613 0.1613 0.1608 0.1608 4,616 +0.00(+0.00%)
Aug 23, 2004 0.1618 0.1618 0.1608 0.1608 10,771 -0.00(-1.20%)
Aug 20, 2004 0.1613 0.1628 0.1608 0.1628 15,387 +0.00(+1.52%)
Aug 19, 2004 0.1604 0.1604 0.1604 0.1604 1,025 +0.00(+0.00%)
Aug 18, 2004 0.1604 0.1604 0.1604 0.1604 1,025 -0.00(-0.30%)
Aug 17, 2004 0.1608 0.1608 0.1608 0.1608 3,077 +0.00(+0.00%)
Aug 16, 2004 0.1652 0.1652 0.1608 0.1608 14,362 -0.00(-2.37%)
Aug 13, 2004 0.1662 0.1662 0.1647 0.1647 10,771 -0.00(-0.59%)
Aug 12, 2004 0.1672 0.1672 0.1657 0.1657 2,051 -0.00(-1.16%)
Aug 11, 2004 0.1696 0.1696 0.1677 0.1677 9,232 +0.00(+0.58%)
Aug 10, 2004 0.1657 0.1667 0.1657 0.1667 20,517 +0.00(+0.00%)
Aug 09, 2004 0.1667 0.1667 0.1667 0.1667 1,025 -0.00(-0.58%)
Aug 06, 2004 0.1682 0.1682 0.1677 0.1677 11,797 +0.00(+0.29%)
Aug 05, 2004 0.1672 0.1672 0.1672 0.1672 1,025 -0.00(-0.58%)
Aug 04, 2004 0.1643 0.1682 0.1643 0.1682 31,288 +0.00(+2.99%)
Aug 03, 2004 0.1599 0.1633 0.1594 0.1633 21,543 +0.00(+1.52%)
Aug 02, 2004 0.1608 0.1608 0.1608 0.1608 0 +0.00(+0.00%)
Jul 30, 2004 0.1638 0.1657 0.1608 0.1608 61,039 -0.00(-2.65%)
Jul 29, 2004 0.1682 0.1682 0.1643 0.1652 17,952 -0.00(-2.59%)
Jul 28, 2004 0.1696 0.1696 0.1696 0.1696 4,616 +0.00(+0.58%)
Jul 27, 2004 0.1682 0.1686 0.1682 0.1686 4,616 -0.00(-0.29%)
Jul 26, 2004 0.1706 0.1706 0.1691 0.1691 17,439 -0.01(-3.07%)
Jul 23, 2004 0.1779 0.1803 0.1730 0.1745 32,827 -0.01(-3.24%)
Jul 22, 2004 0.1779 0.1803 0.1779 0.1803 4,616 +0.00(+0.27%)
Jul 21, 2004 0.1813 0.1813 0.1789 0.1798 8,719 -0.00(-1.60%)
Jul 20, 2004 0.1828 0.1828 0.1828 0.1828 7,693 -0.00(-1.32%)
Jul 19, 2004 0.1867 0.1867 0.1852 0.1852 10,258 -0.00(-1.04%)
Jul 16, 2004 0.1901 0.1901 0.1857 0.1872 76,939 -0.00(-1.79%)
Jul 15, 2004 0.1906 0.1906 0.1876 0.1906 20,517 -0.00(-1.01%)
Jul 14, 2004 0.1924 0.1925 0.1924 0.1925 2,564 +0.00(+0.25%)
Jul 13, 2004 0.1920 0.1920 0.1920 0.1920 0 +0.00(+0.00%)
Jul 12, 2004 0.1998 0.1998 0.1920 0.1920 29,750 -0.01(-4.60%)
Jul 09, 2004 0.1911 0.2023 0.1911 0.2013 80,017 +0.01(+5.90%)
Jul 08, 2004 0.1828 0.1901 0.1828 0.1901 96,944 +0.01(+4.84%)
Jul 07, 2004 0.1779 0.1813 0.1779 0.1813 54,883 +0.00(+1.64%)
Jul 06, 2004 0.1779 0.1803 0.1779 0.1784 40,521 +0.00(+0.83%)
Jul 02, 2004 0.1706 0.1769 0.1706 0.1769 83,608 +0.01(+6.14%)
Jul 01, 2004 0.1657 0.1677 0.1657 0.1667 24,107 +0.00(+0.00%)
Jun 30, 2004 0.1725 0.1730 0.1667 0.1667 60,013 -0.01(-3.39%)
Jun 29, 2004 0.1852 0.1852 0.1725 0.1725 70,271 -0.01(-5.35%)
Jun 28, 2004 0.1828 0.1862 0.1823 0.1823 26,159 +0.00(+1.08%)
Jun 25, 2004 0.1803 0.1828 0.1735 0.1803 95,918 -0.00(-0.27%)
Jun 24, 2004 0.1876 0.1881 0.1706 0.1808 796,585 -0.01(-3.64%)
Jun 23, 2004 0.2169 0.2188 0.1852 0.1876 247,746 -0.03(-14.25%)
Jun 22, 2004 0.2188 0.2188 0.2188 0.2188 1,025 -0.00(-0.22%)
Jun 21, 2004 0.2149 0.2193 0.2149 0.2193 22,056 +0.00(+1.12%)
Jun 18, 2004 0.2203 0.2203 0.2154 0.2169 8,719 -0.00(-0.89%)
Jun 17, 2004 0.2193 0.2193 0.2188 0.2188 7,693 -0.00(-0.66%)
Jun 16, 2004 0.2169 0.2203 0.2169 0.2203 10,258 +0.00(+1.57%)
Jun 15, 2004 0.2169 0.2193 0.2169 0.2169 11,284 -0.00(-0.22%)
Jun 14, 2004 0.2169 0.2174 0.2149 0.2174 41,547 +0.00(+0.22%)
Jun 10, 2004 0.2169 0.2169 0.2169 0.2169 18,465 -0.00(-0.22%)
Jun 09, 2004 0.2169 0.2174 0.2149 0.2174 16,413 +0.00(+1.13%)
Jun 08, 2004 0.2135 0.2149 0.2135 0.2149 23,594 +0.00(+1.15%)
Jun 07, 2004 0.2096 0.2135 0.2096 0.2125 32,827 +0.00(+0.69%)
Jun 04, 2004 0.2071 0.2120 0.2071 0.2110 60,013 +0.01(+3.10%)
Jun 03, 2004 0.2145 0.2145 0.1901 0.2047 194,401 -0.01(-4.55%)
Jun 02, 2004 0.2145 0.2145 0.2145 0.2145 2,564 -0.00(-0.68%)
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.