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 )

49.83 +0.16 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 30, 2004 0.1655 0.1660 0.1655 0.1660 12,803 +0.00(+0.04%)
Sep 29, 2004 0.1660 0.1660 0.1659 0.1659 11,267 -0.00(-0.04%)
Sep 28, 2004 0.1660 0.1660 0.1660 0.1660 15,876 +0.00(+0.00%)
Sep 27, 2004 0.1650 0.1660 0.1650 0.1660 13,316 +0.00(+0.29%)
Sep 24, 2004 0.1655 0.1655 0.1655 0.1655 0 +0.00(+0.00%)
Sep 23, 2004 0.1655 0.1665 0.1655 0.1655 11,779 +0.00(+0.00%)
Sep 22, 2004 0.1655 0.1655 0.1655 0.1655 5,121 -0.00(-0.29%)
Sep 21, 2004 0.1630 0.1660 0.1630 0.1660 21,510 +0.00(+0.59%)
Sep 20, 2004 0.1684 0.1699 0.1635 0.1650 29,193 -0.00(-1.17%)
Sep 17, 2004 0.1669 0.1669 0.1669 0.1669 512 -0.00(-0.87%)
Sep 16, 2004 0.1674 0.1684 0.1674 0.1684 11,267 +0.00(+0.58%)
Sep 15, 2004 0.1743 0.1743 0.1674 0.1674 9,731 -0.01(-4.72%)
Sep 14, 2004 0.1748 0.1757 0.1748 0.1757 11,779 +0.00(+1.12%)
Sep 13, 2004 0.1718 0.1738 0.1684 0.1738 29,705 +0.00(+0.28%)
Sep 10, 2004 0.1611 0.1782 0.1611 0.1733 110,626 +0.01(+8.90%)
Sep 09, 2004 0.1591 0.1591 0.1591 0.1591 2,048 -0.00(-0.31%)
Sep 08, 2004 0.1596 0.1596 0.1596 0.1596 0 +0.00(+0.00%)
Sep 07, 2004 0.1596 0.1606 0.1567 0.1596 18,949 -0.00(-0.91%)
Sep 03, 2004 0.1611 0.1611 0.1611 0.1611 0 +0.00(+0.00%)
Sep 02, 2004 0.1616 0.1616 0.1611 0.1611 4,097 -0.00(-0.60%)
Sep 01, 2004 0.1621 0.1621 0.1621 0.1621 6,145 +0.00(+0.61%)
Aug 31, 2004 0.1591 0.1611 0.1591 0.1611 15,364 +0.00(+1.54%)
Aug 30, 2004 0.1596 0.1596 0.1586 0.1586 12,291 +0.00(+0.31%)
Aug 27, 2004 0.1586 0.1586 0.1582 0.1582 2,560 -0.00(-0.31%)
Aug 26, 2004 0.1606 0.1635 0.1572 0.1586 35,338 -0.00(-0.92%)
Aug 25, 2004 0.1601 0.1606 0.1601 0.1601 6,145 -0.00(-0.61%)
Aug 24, 2004 0.1616 0.1616 0.1611 0.1611 4,609 +0.00(+0.00%)
Aug 23, 2004 0.1621 0.1621 0.1611 0.1611 10,755 -0.00(-1.20%)
Aug 20, 2004 0.1616 0.1630 0.1611 0.1630 15,364 +0.00(+1.52%)
Aug 19, 2004 0.1606 0.1606 0.1606 0.1606 1,024 +0.00(+0.00%)
Aug 18, 2004 0.1606 0.1606 0.1606 0.1606 1,024 -0.00(-0.30%)
Aug 17, 2004 0.1611 0.1611 0.1611 0.1611 3,072 +0.00(+0.00%)
Aug 16, 2004 0.1655 0.1655 0.1611 0.1611 14,340 -0.00(-2.37%)
Aug 13, 2004 0.1665 0.1665 0.1650 0.1650 10,755 -0.00(-0.59%)
Aug 12, 2004 0.1674 0.1674 0.1660 0.1660 2,048 -0.00(-1.16%)
Aug 11, 2004 0.1699 0.1699 0.1679 0.1679 9,218 +0.00(+0.58%)
Aug 10, 2004 0.1660 0.1669 0.1660 0.1669 20,486 +0.00(+0.00%)
Aug 09, 2004 0.1669 0.1669 0.1669 0.1669 1,024 -0.00(-0.58%)
Aug 06, 2004 0.1684 0.1684 0.1679 0.1679 11,779 +0.00(+0.29%)
Aug 05, 2004 0.1674 0.1674 0.1674 0.1674 1,024 -0.00(-0.58%)
Aug 04, 2004 0.1645 0.1684 0.1645 0.1684 31,241 +0.00(+2.98%)
Aug 03, 2004 0.1601 0.1635 0.1596 0.1635 21,510 +0.00(+1.52%)
Aug 02, 2004 0.1611 0.1611 0.1611 0.1611 0 +0.00(+0.00%)
Jul 30, 2004 0.1640 0.1660 0.1611 0.1611 60,946 -0.00(-2.65%)
Jul 29, 2004 0.1684 0.1684 0.1645 0.1655 17,925 -0.00(-2.59%)
Jul 28, 2004 0.1699 0.1699 0.1699 0.1699 4,609 +0.00(+0.58%)
Jul 27, 2004 0.1684 0.1689 0.1684 0.1689 4,609 -0.00(-0.29%)
Jul 26, 2004 0.1708 0.1708 0.1694 0.1694 17,413 -0.01(-3.07%)
Jul 23, 2004 0.1782 0.1806 0.1733 0.1748 32,778 -0.01(-3.24%)
Jul 22, 2004 0.1782 0.1806 0.1782 0.1806 4,609 +0.00(+0.27%)
Jul 21, 2004 0.1816 0.1816 0.1791 0.1801 8,706 -0.00(-1.60%)
Jul 20, 2004 0.1830 0.1830 0.1830 0.1830 7,682 -0.00(-1.32%)
Jul 19, 2004 0.1870 0.1870 0.1855 0.1855 10,243 -0.00(-1.04%)
Jul 16, 2004 0.1904 0.1904 0.1860 0.1874 76,823 -0.00(-1.79%)
Jul 15, 2004 0.1909 0.1909 0.1879 0.1909 20,486 -0.00(-1.01%)
Jul 14, 2004 0.1927 0.1928 0.1927 0.1928 2,560 +0.00(+0.25%)
Jul 13, 2004 0.1923 0.1923 0.1923 0.1923 0 +0.00(+0.00%)
Jul 12, 2004 0.2001 0.2001 0.1923 0.1923 29,705 -0.01(-4.60%)
Jul 09, 2004 0.1913 0.2026 0.1913 0.2016 79,896 +0.01(+5.90%)
Jul 08, 2004 0.1830 0.1904 0.1830 0.1904 96,797 +0.01(+4.84%)
Jul 07, 2004 0.1782 0.1816 0.1782 0.1816 54,800 +0.00(+1.64%)
Jul 06, 2004 0.1782 0.1806 0.1782 0.1787 40,460 +0.00(+0.83%)
Jul 02, 2004 0.1708 0.1772 0.1708 0.1772 83,481 +0.01(+6.14%)
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.