Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Simulations Plus Inc (NQ: SLP )

49.98 UNCHANGED
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, 2005 0.1728 0.1743 0.1684 0.1704 20,486 +0.00(+0.00%)
Nov 29, 2005 0.1704 0.1704 0.1704 0.1704 2,048 +0.00(+1.16%)
Nov 28, 2005 0.1738 0.1738 0.1635 0.1684 114,211 -0.01(-3.09%)
Nov 25, 2005 0.1743 0.1743 0.1738 0.1738 3,585 -0.00(-0.28%)
Nov 23, 2005 0.1713 0.1743 0.1713 0.1743 7,170 +0.00(+2.00%)
Nov 22, 2005 0.1708 0.1708 0.1708 0.1708 0 +0.00(+0.00%)
Nov 21, 2005 0.1708 0.1708 0.1708 0.1708 4,097 -0.00(-2.78%)
Nov 18, 2005 0.1830 0.1830 0.1757 0.1757 26,120 -0.01(-4.00%)
Nov 17, 2005 0.1830 0.1830 0.1830 0.1830 2,560 -0.00(-0.27%)
Nov 16, 2005 0.1830 0.1835 0.1830 0.1835 15,876 +0.00(+0.27%)
Nov 15, 2005 0.1830 0.1830 0.1830 0.1830 10,243 -0.00(-0.53%)
Nov 14, 2005 0.1879 0.1879 0.1840 0.1840 15,876 -0.01(-5.75%)
Nov 11, 2005 0.1913 0.1953 0.1913 0.1953 9,218 +0.00(+2.56%)
Nov 10, 2005 0.1708 0.1953 0.1708 0.1904 38,924 +0.02(+11.43%)
Nov 09, 2005 0.1708 0.1708 0.1708 0.1708 6,658 +0.00(+0.00%)
Nov 08, 2005 0.1733 0.1782 0.1684 0.1708 32,778 +0.00(+0.29%)
Nov 07, 2005 0.1513 0.1748 0.1513 0.1704 105,504 +0.02(+14.80%)
Nov 04, 2005 0.1484 0.1484 0.1484 0.1484 5,121 +0.00(+1.81%)
Nov 03, 2005 0.1464 0.1464 0.1458 0.1458 2,560 -0.00(-0.47%)
Nov 02, 2005 0.1508 0.1508 0.1464 0.1464 10,243 -0.00(-1.64%)
Nov 01, 2005 0.1474 0.1489 0.1474 0.1489 65,044 +0.00(+2.35%)
Oct 31, 2005 0.1464 0.1484 0.1391 0.1455 59,922 -0.00(-2.61%)
Oct 28, 2005 0.1489 0.1494 0.1489 0.1494 15,364 -0.00(-1.61%)
Oct 27, 2005 0.1552 0.1552 0.1518 0.1518 5,633 +0.00(+0.32%)
Oct 26, 2005 0.1562 0.1562 0.1513 0.1513 16,389 -0.01(-4.62%)
Oct 25, 2005 0.1591 0.1591 0.1586 0.1586 2,560 -0.00(-0.31%)
Oct 24, 2005 0.1591 0.1591 0.1591 0.1591 1,024 +0.00(+0.00%)
Oct 21, 2005 0.1660 0.1660 0.1586 0.1591 21,510 -0.00(-2.69%)
Oct 20, 2005 0.1660 0.1660 0.1635 0.1635 20,998 -0.01(-3.46%)
Oct 19, 2005 0.1694 0.1694 0.1694 0.1694 1,536 +0.00(+0.58%)
Oct 18, 2005 0.1684 0.1708 0.1684 0.1684 6,145 +0.00(+1.47%)
Oct 17, 2005 0.1660 0.1660 0.1660 0.1660 0 +0.00(+0.00%)
Oct 14, 2005 0.1660 0.1660 0.1660 0.1660 0 +0.00(+0.00%)
Oct 13, 2005 0.1684 0.1684 0.1660 0.1660 15,364 -0.00(-2.86%)
Oct 12, 2005 0.1708 0.1708 0.1708 0.1708 5,633 +0.00(+0.00%)
Oct 11, 2005 0.1708 0.1713 0.1708 0.1708 29,705 +0.00(+1.45%)
Oct 10, 2005 0.1738 0.1738 0.1684 0.1684 9,218 -0.01(-3.09%)
Oct 07, 2005 0.1757 0.1757 0.1738 0.1738 1,536 -0.00(-2.46%)
Oct 06, 2005 0.1762 0.1782 0.1728 0.1782 26,632 +0.00(+0.83%)
Oct 05, 2005 0.1811 0.1811 0.1767 0.1767 6,658 -0.00(-2.43%)
Oct 04, 2005 0.1816 0.1816 0.1811 0.1811 15,876 -0.00(-0.27%)
Oct 03, 2005 0.1816 0.1816 0.1816 0.1816 512 +0.00(+0.27%)
Sep 30, 2005 0.1830 0.1850 0.1806 0.1811 19,974 +0.01(+5.10%)
Sep 29, 2005 0.1718 0.1723 0.1708 0.1723 11,267 +0.00(+1.15%)
Sep 28, 2005 0.1684 0.1704 0.1665 0.1704 14,852 -0.00(-0.29%)
Sep 27, 2005 0.1708 0.1708 0.1708 0.1708 7,682 +0.00(+1.74%)
Sep 26, 2005 0.1660 0.1679 0.1660 0.1679 7,682 +0.00(+0.29%)
Sep 23, 2005 0.1674 0.1674 0.1660 0.1674 4,097 +0.00(+1.18%)
Sep 22, 2005 0.1621 0.1655 0.1621 0.1655 38,924 -0.00(-0.59%)
Sep 21, 2005 0.1674 0.1674 0.1665 0.1665 1,536 +0.00(+0.00%)
Sep 20, 2005 0.1655 0.1665 0.1655 0.1665 3,585 +0.00(+0.89%)
Sep 19, 2005 0.1645 0.1655 0.1645 0.1650 8,706 +0.00(+0.00%)
Sep 16, 2005 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Sep 15, 2005 0.1665 0.1665 0.1645 0.1650 10,755 -0.00(-1.17%)
Sep 14, 2005 0.1713 0.1713 0.1660 0.1669 47,630 -0.01(-3.66%)
Sep 13, 2005 0.1733 0.1733 0.1733 0.1733 4,609 -0.00(-2.74%)
Sep 12, 2005 0.1689 0.1782 0.1689 0.1782 16,901 +0.01(+5.80%)
Sep 09, 2005 0.1684 0.1684 0.1684 0.1684 512 +0.00(+0.00%)
Sep 08, 2005 0.1665 0.1684 0.1660 0.1684 7,170 -0.00(-1.15%)
Sep 07, 2005 0.1708 0.1708 0.1669 0.1704 52,240 +0.01(+3.87%)
Sep 06, 2005 0.1665 0.1669 0.1616 0.1640 60,946 -0.00(-2.89%)
Sep 02, 2005 0.1689 0.1689 0.1689 0.1689 0 +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.