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

Simulations Plus Inc (NQ: SLP )

49.98 +0.57 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 30, 2015 8.346 8.346 7.946 8.208 33,879 -0.09(-1.11%)
Nov 27, 2015 8.172 8.309 8.154 8.300 7,183 +0.18(+2.26%)
Nov 25, 2015 7.969 8.116 8.116 8.116 22,084 +0.09(+1.15%)
Nov 24, 2015 8.080 8.283 7.969 8.024 11,757 -0.09(-1.13%)
Nov 23, 2015 8.309 8.309 7.905 8.116 26,855 -0.14(-1.67%)
Nov 20, 2015 8.365 8.365 8.152 8.254 15,050 -0.11(-1.32%)
Nov 19, 2015 8.466 8.686 8.291 8.365 45,089 +0.06(+0.78%)
Nov 18, 2015 8.024 8.401 7.602 8.300 51,099 +0.30(+3.79%)
Nov 17, 2015 7.942 8.034 7.629 7.997 49,563 +0.03(+0.35%)
Nov 16, 2015 7.978 8.034 7.914 7.969 11,917 +0.01(+0.12%)
Nov 13, 2015 8.061 8.061 7.795 7.960 21,358 -0.16(-1.93%)
Nov 12, 2015 7.997 8.227 7.997 8.116 33,908 -0.12(-1.45%)
Nov 11, 2015 8.319 8.319 8.052 8.236 11,784 -0.01(-0.11%)
Nov 10, 2015 8.116 8.263 8.116 8.245 5,954 +0.06(+0.79%)
Nov 09, 2015 8.319 8.319 8.098 8.181 17,696 -0.17(-1.98%)
Nov 06, 2015 8.116 8.429 7.574 8.346 23,844 +0.17(+2.02%)
Nov 05, 2015 8.374 8.447 8.107 8.181 31,758 -0.16(-1.87%)
Nov 04, 2015 8.154 8.337 8.154 8.337 22,069 +0.25(+3.05%)
Nov 03, 2015 8.017 8.182 7.993 8.090 33,016 +0.18(+2.31%)
Nov 02, 2015 7.405 7.990 7.395 7.907 44,801 +0.42(+5.62%)
Oct 30, 2015 8.081 8.081 7.322 7.487 93,252 -0.47(-5.86%)
Oct 29, 2015 8.227 8.227 7.926 7.953 22,448 -0.34(-4.08%)
Oct 28, 2015 8.227 8.520 7.926 8.291 50,325 +0.17(+2.14%)
Oct 27, 2015 8.419 8.419 7.926 8.118 39,609 -0.26(-3.06%)
Oct 26, 2015 8.739 8.895 8.374 8.374 48,908 -0.27(-3.07%)
Oct 23, 2015 8.657 8.867 8.392 8.639 55,035 +0.25(+2.94%)
Oct 22, 2015 8.492 8.675 8.383 8.392 39,734 -0.11(-1.29%)
Oct 21, 2015 8.657 8.703 8.428 8.502 63,307 -0.10(-1.17%)
Oct 20, 2015 8.693 8.693 8.383 8.602 28,887 -0.09(-1.05%)
Oct 19, 2015 8.456 8.693 8.331 8.693 35,206 +0.31(+3.71%)
Oct 16, 2015 8.438 8.703 8.191 8.383 80,007 -0.30(-3.47%)
Oct 15, 2015 8.684 8.863 8.675 8.684 37,111 +0.00(+0.00%)
Oct 14, 2015 8.757 8.773 8.337 8.684 74,137 -0.11(-1.25%)
Oct 13, 2015 8.949 8.986 8.712 8.794 35,945 -0.13(-1.43%)
Oct 12, 2015 8.511 9.096 8.374 8.922 105,411 +0.41(+4.83%)
Oct 09, 2015 8.447 8.538 7.871 8.511 164,933 +0.04(+0.43%)
Oct 08, 2015 8.575 8.575 8.428 8.474 45,745 -0.06(-0.75%)
Oct 07, 2015 8.520 8.684 8.355 8.538 78,275 +0.03(+0.32%)
Oct 06, 2015 8.520 8.693 8.332 8.511 109,427 -0.07(-0.85%)
Oct 05, 2015 9.050 9.096 8.520 8.584 279,669 -0.74(-7.94%)
Oct 02, 2015 8.931 9.386 8.794 9.324 290,452 +0.35(+3.87%)
Oct 01, 2015 8.584 8.995 8.319 8.977 173,463 +0.35(+4.03%)
Sep 30, 2015 8.666 8.684 8.511 8.629 77,357 +0.07(+0.85%)
Sep 29, 2015 8.575 8.748 8.432 8.556 61,699 -0.10(-1.16%)
Sep 28, 2015 8.776 8.794 8.108 8.657 159,873 -0.12(-1.35%)
Sep 25, 2015 8.776 8.940 8.634 8.776 133,193 +0.03(+0.31%)
Sep 24, 2015 8.355 8.748 8.191 8.748 81,717 +0.39(+4.70%)
Sep 23, 2015 8.383 8.620 8.026 8.355 175,070 +0.03(+0.38%)
Sep 22, 2015 7.907 8.328 7.834 8.323 156,058 +0.35(+4.42%)
Sep 21, 2015 7.523 8.017 7.523 7.971 89,708 +0.55(+7.39%)
Sep 18, 2015 7.377 7.551 7.286 7.423 250,708 +0.16(+2.27%)
Sep 17, 2015 7.405 7.660 7.185 7.258 111,083 -0.06(-0.87%)
Sep 16, 2015 7.496 7.624 7.203 7.322 57,220 -0.16(-2.20%)
Sep 15, 2015 7.971 7.980 7.368 7.487 98,164 -0.46(-5.75%)
Sep 14, 2015 7.788 8.044 7.587 7.944 108,664 +0.19(+2.48%)
Sep 11, 2015 7.450 7.761 7.194 7.752 83,591 +0.26(+3.41%)
Sep 10, 2015 7.816 7.816 7.405 7.496 103,216 -0.03(-0.36%)
Sep 09, 2015 7.313 8.026 7.304 7.523 329,979 +0.36(+4.97%)
Sep 08, 2015 6.655 7.203 6.600 7.167 232,538 +0.57(+8.56%)
Sep 04, 2015 6.618 6.601 6.601 6.601 56,774 -0.07(-1.02%)
Sep 03, 2015 6.225 6.692 6.157 6.670 158,231 +0.54(+8.73%)
Sep 02, 2015 6.170 6.170 6.097 6.134 29,186 +0.00(+0.00%)
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.