Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simulations Plus Inc (NQ: SLP )

48.24 -0.49 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 30, 2014 5.331 5.367 5.235 5.305 18,393 -0.06(-1.15%)
May 29, 2014 5.323 5.428 5.287 5.367 13,791 +0.06(+1.16%)
May 28, 2014 5.287 5.349 5.244 5.305 18,338 -0.07(-1.31%)
May 27, 2014 5.428 5.428 5.375 5.375 7,313 -0.01(-0.16%)
May 23, 2014 5.419 5.384 5.384 5.384 3,643 -0.05(-0.97%)
May 22, 2014 5.402 5.437 5.402 5.437 3,516 +0.03(+0.49%)
May 21, 2014 5.437 5.446 5.402 5.410 6,436 -0.02(-0.32%)
May 20, 2014 5.446 5.446 5.393 5.428 15,635 -0.02(-0.32%)
May 19, 2014 5.323 5.453 5.252 5.446 61,826 +0.26(+5.08%)
May 16, 2014 5.094 5.235 5.094 5.182 17,473 +0.04(+0.85%)
May 15, 2014 5.252 5.252 5.059 5.138 9,740 +0.02(+0.34%)
May 14, 2014 5.173 5.173 5.050 5.121 24,067 -0.09(-1.69%)
May 13, 2014 5.305 5.305 5.121 5.208 23,418 -0.10(-1.82%)
May 12, 2014 5.296 5.305 5.191 5.305 34,077 +0.04(+0.67%)
May 09, 2014 5.287 5.296 5.270 5.270 5,838 -0.03(-0.50%)
May 08, 2014 5.305 5.305 5.270 5.296 12,563 +0.01(+0.17%)
May 07, 2014 5.349 5.349 5.279 5.287 17,777 +0.00(+0.00%)
May 06, 2014 5.279 5.304 5.244 5.287 8,642 +0.02(+0.33%)
May 05, 2014 5.209 5.314 5.209 5.270 18,340 +0.00(+0.00%)
May 02, 2014 5.279 5.279 5.235 5.270 7,634 -0.01(-0.17%)
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.