Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Simulations Plus Inc
(NQ:
SLP
)
46.22
-0.73 (-1.55%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2011
2.343
2.577
2.335
2.538
71,615
+0.17(+7.30%)
Jan 28, 2011
2.484
2.491
2.327
2.366
41,987
-0.09(-3.53%)
Jan 27, 2011
2.484
2.577
2.452
2.452
133,866
-0.03(-1.25%)
Jan 26, 2011
2.327
2.577
2.319
2.484
207,877
+0.16(+7.07%)
Jan 25, 2011
2.241
2.335
2.241
2.320
63,132
+0.04(+1.71%)
Jan 24, 2011
2.163
2.288
2.148
2.281
27,024
+0.09(+4.29%)
Jan 21, 2011
2.179
2.218
2.148
2.187
40,594
+0.06(+2.94%)
Jan 20, 2011
2.210
2.210
2.124
2.124
50,786
-0.07(-3.20%)
Jan 19, 2011
2.249
2.249
2.171
2.195
43,471
-0.05(-2.43%)
Jan 18, 2011
2.288
2.288
2.187
2.249
22,792
-0.05(-2.04%)
Jan 14, 2011
2.241
2.335
2.226
2.296
81,604
+0.09(+4.26%)
Jan 13, 2011
2.124
2.218
2.108
2.202
33,256
+0.08(+3.68%)
Jan 12, 2011
2.148
2.202
2.117
2.124
93,896
-0.06(-2.86%)
Jan 11, 2011
2.117
2.241
2.054
2.187
102,891
+0.06(+2.94%)
Jan 10, 2011
2.148
2.148
2.109
2.124
34,221
-0.05(-2.16%)
Jan 07, 2011
2.187
2.187
2.148
2.171
29,103
+0.02(+1.09%)
Jan 06, 2011
2.171
2.172
2.124
2.148
35,790
+0.01(+0.36%)
Jan 05, 2011
2.085
2.163
2.077
2.140
20,838
+0.04(+1.86%)
Jan 04, 2011
2.156
2.179
2.063
2.101
44,423
-0.07(-3.24%)
Jan 03, 2011
2.132
2.226
2.101
2.171
62,268
+0.07(+3.35%)
Dec 31, 2010
2.062
2.101
2.046
2.101
22,534
+0.05(+2.67%)
Dec 30, 2010
2.015
2.070
1.992
2.046
36,720
+0.03(+1.55%)
Dec 29, 2010
2.015
2.093
1.968
2.015
36,312
+0.02(+0.78%)
Dec 28, 2010
2.015
2.015
1.945
1.999
27,630
+0.02(+0.79%)
Dec 27, 2010
1.913
1.992
1.890
1.984
12,798
+0.09(+4.96%)
Dec 23, 2010
1.945
1.953
1.867
1.890
83,609
-0.04(-2.02%)
Dec 22, 2010
1.929
1.945
1.921
1.929
41,932
+0.00(+0.00%)
Dec 21, 2010
1.984
1.992
1.921
1.929
58,214
-0.05(-2.76%)
Dec 20, 2010
2.031
2.031
1.968
1.984
22,154
-0.04(-1.93%)
Dec 17, 2010
1.968
2.023
1.913
2.023
72,115
+0.05(+2.78%)
Dec 16, 2010
2.015
2.070
1.953
1.968
107,137
-0.07(-3.45%)
Dec 15, 2010
2.109
2.109
2.019
2.038
41,011
-0.02(-1.14%)
Dec 14, 2010
2.148
2.148
2.046
2.062
35,186
-0.06(-2.93%)
Dec 13, 2010
2.163
2.163
2.117
2.124
42,016
-0.00(-0.00%)
Dec 10, 2010
2.070
2.140
2.070
2.124
26,045
+0.05(+2.26%)
Dec 09, 2010
2.085
2.257
2.077
2.077
18,899
-0.02(-1.12%)
Dec 08, 2010
2.124
2.156
2.070
2.101
46,007
-0.01(-0.37%)
Dec 07, 2010
2.101
2.132
2.070
2.109
19,312
+0.01(+0.37%)
Dec 06, 2010
2.156
2.171
2.093
2.101
51,836
-0.08(-3.58%)
Dec 03, 2010
2.163
2.296
2.163
2.179
49,288
-0.11(-4.78%)
Dec 02, 2010
2.210
2.374
2.156
2.288
46,929
-0.05(-2.33%)
Dec 01, 2010
2.343
2.389
2.273
2.343
37,209
+0.03(+1.13%)
Nov 30, 2010
2.343
2.343
2.281
2.317
23,799
+0.04(+1.94%)
Nov 29, 2010
2.335
2.335
2.234
2.273
27,833
+0.02(+1.04%)
Nov 26, 2010
2.335
2.335
2.187
2.249
19,975
+0.12(+5.49%)
Nov 24, 2010
2.163
2.132
2.132
2.132
3,738
+0.02(+0.74%)
Nov 23, 2010
2.187
2.195
2.109
2.117
19,728
-0.05(-2.17%)
Nov 22, 2010
2.202
2.218
2.148
2.163
31,475
-0.07(-3.15%)
Nov 19, 2010
2.210
2.249
2.187
2.234
14,035
+0.05(+2.14%)
Nov 18, 2010
2.163
2.296
2.163
2.187
74,668
-0.12(-5.08%)
Nov 17, 2010
2.187
2.335
2.187
2.304
27,579
+0.09(+4.24%)
Nov 16, 2010
2.257
2.390
2.124
2.210
64,569
-0.02(-1.05%)
Nov 15, 2010
2.127
2.234
2.124
2.234
30,895
+0.11(+5.15%)
Nov 12, 2010
2.171
2.241
2.117
2.124
59,268
-0.05(-2.51%)
Nov 11, 2010
2.249
2.257
2.124
2.179
26,883
-0.07(-3.13%)
Nov 10, 2010
2.304
2.335
2.202
2.249
92,527
-0.09(-3.68%)
Nov 09, 2010
2.343
2.374
2.320
2.335
29,349
-0.04(-1.64%)
Nov 08, 2010
2.335
2.390
2.320
2.374
35,719
+0.02(+1.00%)
Nov 05, 2010
2.281
2.413
2.265
2.351
51,309
+0.05(+2.03%)
Nov 04, 2010
2.382
2.390
1.976
2.304
141,935
-0.07(-2.96%)
Nov 03, 2010
2.398
2.460
2.343
2.374
36,624
-0.05(-1.94%)
Nov 02, 2010
2.476
2.538
2.343
2.421
144,943
-0.08(-3.12%)
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
.