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

Simulations Plus Inc (NQ: SLP )

50.04 -0.91 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Feb 28, 2007 1.480 1.552 1.367 1.519 389,496 -0.04(-2.38%)
Feb 27, 2007 1.705 1.796 1.435 1.556 728,032 -0.16(-9.43%)
Feb 26, 2007 1.757 1.757 1.703 1.718 189,882 +0.01(+0.46%)
Feb 23, 2007 1.753 1.757 1.664 1.710 191,803 -0.03(-1.68%)
Feb 22, 2007 1.753 1.757 1.660 1.740 229,958 +0.00(+0.23%)
Feb 21, 2007 1.757 1.804 1.708 1.736 282,455 -0.02(-1.22%)
Feb 20, 2007 1.824 1.884 1.728 1.757 618,942 -0.07(-3.64%)
Feb 16, 2007 1.660 1.833 1.621 1.824 557,227 +0.17(+10.14%)
Feb 15, 2007 1.640 1.679 1.613 1.656 145,708 +0.01(+0.71%)
Feb 14, 2007 1.650 1.669 1.621 1.644 191,173 +0.02(+1.32%)
Feb 13, 2007 1.650 1.669 1.597 1.623 151,432 -0.03(-1.53%)
Feb 12, 2007 1.660 1.708 1.621 1.648 263,139 -0.01(-0.70%)
Feb 09, 2007 1.714 1.726 1.621 1.660 219,971 -0.04(-2.30%)
Feb 08, 2007 1.603 1.718 1.603 1.699 224,581 +0.10(+6.10%)
Feb 07, 2007 1.708 1.718 1.542 1.601 508,316 -0.09(-5.20%)
Feb 06, 2007 1.601 1.738 1.564 1.689 929,822 +0.17(+11.47%)
Feb 05, 2007 1.357 1.552 1.339 1.515 974,892 +0.23(+17.58%)
Feb 02, 2007 1.291 1.318 1.269 1.289 223,813 -0.03(-2.37%)
Feb 01, 2007 1.357 1.396 1.308 1.320 132,648 -0.04(-3.29%)
Jan 31, 2007 1.357 1.406 1.269 1.365 288,601 +0.01(+0.58%)
Jan 30, 2007 1.318 1.367 1.308 1.357 129,832 +0.04(+2.81%)
Jan 29, 2007 1.367 1.367 1.289 1.320 210,496 -0.07(-4.79%)
Jan 26, 2007 1.406 1.406 1.289 1.386 164,658 +0.00(+0.00%)
Jan 25, 2007 1.439 1.445 1.386 1.386 144,940 -0.04(-3.01%)
Jan 24, 2007 1.396 1.447 1.390 1.429 132,905 +0.05(+3.83%)
Jan 23, 2007 1.357 1.421 1.298 1.377 182,328 +0.04(+2.92%)
Jan 22, 2007 1.412 1.435 1.334 1.337 252,237 -0.03(-2.42%)
Jan 19, 2007 1.464 1.464 1.367 1.371 202,814 -0.10(-7.02%)
Jan 18, 2007 1.460 1.513 1.435 1.474 376,436 +0.04(+2.72%)
Jan 17, 2007 1.318 1.464 1.318 1.435 398,458 +0.12(+8.89%)
Jan 16, 2007 1.416 1.416 1.250 1.318 572,592 -0.06(-4.26%)
Jan 12, 2007 1.377 1.412 1.328 1.377 296,795 +0.01(+1.00%)
Jan 11, 2007 1.396 1.412 1.259 1.363 381,557 -0.00(-0.14%)
Jan 10, 2007 1.367 1.396 1.353 1.365 313,952 +0.02(+1.30%)
Jan 09, 2007 1.414 1.435 1.343 1.347 633,027 +0.02(+1.77%)
Jan 08, 2007 1.269 1.334 1.242 1.324 811,258 +0.14(+11.88%)
Jan 05, 2007 1.265 1.265 1.162 1.183 302,685 -0.09(-6.77%)
Jan 04, 2007 1.054 1.269 0.9782 1.269 1,102,420 +0.21(+19.93%)
Jan 03, 2007 1.103 1.150 1.033 1.058 310,623 -0.07(-6.55%)
Dec 29, 2006 0.9645 1.142 0.9567 1.132 714,716 +0.18(+18.37%)
Dec 28, 2006 0.9860 0.9860 0.9274 0.9567 118,052 +0.01(+1.03%)
Dec 27, 2006 0.9860 0.9958 0.9392 0.9470 249,933 -0.08(-7.97%)
Dec 26, 2006 1.123 1.123 1.025 1.029 184,376 -0.09(-8.03%)
Dec 22, 2006 0.9743 1.150 0.9274 1.119 601,273 +0.20(+21.66%)
Dec 21, 2006 0.8025 0.9724 0.8005 0.9196 325,732 +0.12(+14.86%)
Dec 20, 2006 0.8006 0.8279 0.8005 0.8007 29,705 -0.01(-0.95%)
Dec 19, 2006 0.8005 0.8201 0.7966 0.8083 77,848 -0.02(-2.82%)
Dec 18, 2006 0.8962 0.8982 0.8298 0.8318 88,603 -0.02(-2.07%)
Dec 15, 2006 0.8884 0.9372 0.7810 0.8493 762,091 -0.04(-4.40%)
Dec 14, 2006 0.6639 0.9255 0.6248 0.8884 791,796 +0.22(+33.43%)
Dec 13, 2006 0.6639 0.6736 0.6541 0.6658 9,731 -0.01(-1.51%)
Dec 12, 2006 0.6697 0.6760 0.6561 0.6760 21,254 +0.01(+1.24%)
Dec 11, 2006 0.6463 0.6697 0.6463 0.6678 6,401 +0.03(+3.95%)
Dec 08, 2006 0.6346 0.6541 0.6248 0.6424 23,559 -0.00(-0.30%)
Dec 07, 2006 0.6287 0.6443 0.6268 0.6443 16,645 +0.01(+1.85%)
Dec 06, 2006 0.5897 0.6326 0.5897 0.6326 29,961 +0.04(+6.58%)
Dec 05, 2006 0.6307 0.6307 0.5858 0.5936 9,987 -0.03(-5.14%)
Dec 04, 2006 0.6268 0.6346 0.6112 0.6257 26,376 +0.00(+0.15%)
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.