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
)
50.04
UNCHANGED
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:
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, 2013
3.745
3.745
3.644
3.669
6,414
-0.06(-1.57%)
Jan 30, 2013
3.652
3.733
3.635
3.727
5,574
+0.09(+2.53%)
Jan 29, 2013
3.720
3.737
3.576
3.635
15,477
-0.01(-0.23%)
Jan 28, 2013
3.602
3.754
3.602
3.644
27,407
-0.02(-0.46%)
Jan 25, 2013
3.618
3.711
3.602
3.661
8,818
+0.00(+0.00%)
Jan 24, 2013
3.635
3.712
3.525
3.661
14,179
-0.06(-1.59%)
Jan 23, 2013
3.618
3.754
3.618
3.720
16,286
+0.14(+3.77%)
Jan 22, 2013
3.517
3.669
3.458
3.585
19,701
+0.03(+0.95%)
Jan 18, 2013
3.525
3.627
3.458
3.551
38,276
+0.03(+0.72%)
Jan 17, 2013
3.576
3.585
3.525
3.525
21,027
-0.05(-1.42%)
Jan 16, 2013
3.551
3.576
3.483
3.576
10,781
+0.04(+1.20%)
Jan 15, 2013
3.703
3.703
3.509
3.534
50,399
-0.10(-2.79%)
Jan 14, 2013
3.602
3.652
3.559
3.635
20,374
+0.04(+1.18%)
Jan 11, 2013
3.593
3.593
3.551
3.593
840
-0.02(-0.47%)
Jan 10, 2013
3.627
3.652
3.593
3.610
10,274
+0.01(+0.23%)
Jan 09, 2013
3.694
3.694
3.593
3.602
4,222
-0.06(-1.62%)
Jan 08, 2013
3.602
3.661
3.602
3.661
1,351
+0.06(+1.64%)
Jan 07, 2013
3.559
3.635
3.559
3.602
13,178
-0.06(-1.73%)
Jan 04, 2013
3.661
3.686
3.635
3.665
6,823
+0.00(+0.07%)
Jan 03, 2013
3.686
3.699
3.576
3.662
5,116
-0.02(-0.65%)
Jan 02, 2013
3.627
3.779
3.604
3.686
17,485
-0.01(-0.23%)
Dec 31, 2012
3.669
3.762
3.551
3.695
16,682
-0.03(-0.90%)
Dec 28, 2012
3.872
3.872
3.703
3.728
10,932
-0.15(-3.92%)
Dec 27, 2012
3.864
3.914
3.704
3.880
15,949
+0.08(+2.23%)
Dec 26, 2012
3.855
3.889
3.754
3.796
19,952
-0.01(-0.22%)
Dec 24, 2012
3.847
3.847
3.804
3.804
9,314
-0.03(-0.88%)
Dec 21, 2012
3.618
3.838
3.475
3.838
48,244
+0.18(+4.85%)
Dec 20, 2012
3.610
3.720
3.602
3.661
16,044
+0.06(+1.69%)
Dec 19, 2012
3.479
3.601
3.470
3.600
43,860
+0.15(+4.47%)
Dec 18, 2012
3.548
3.552
3.413
3.446
7,755
-0.05(-1.41%)
Dec 17, 2012
3.520
3.536
3.495
3.495
21,189
-0.04(-1.20%)
Dec 14, 2012
3.552
3.561
3.528
3.538
4,842
+0.00(+0.05%)
Dec 13, 2012
3.503
3.552
3.486
3.536
18,002
+0.03(+0.93%)
Dec 12, 2012
3.487
3.601
3.475
3.503
24,973
-0.01(-0.23%)
Dec 11, 2012
3.495
3.601
3.479
3.511
42,328
-0.01(-0.23%)
Dec 10, 2012
3.626
3.626
3.479
3.520
44,752
-0.11(-2.93%)
Dec 07, 2012
3.634
3.634
3.528
3.626
21,004
+0.00(+0.00%)
Dec 06, 2012
3.602
3.757
3.520
3.626
7,915
+0.00(+0.00%)
Dec 05, 2012
3.610
3.675
3.601
3.626
18,025
+0.02(+0.68%)
Dec 04, 2012
3.642
3.642
3.601
3.601
16,554
-0.12(-3.30%)
Nov 30, 2012
3.716
3.782
3.601
3.724
16,791
-0.06(-1.52%)
Nov 29, 2012
3.722
3.790
3.708
3.782
10,894
+0.00(+0.00%)
Nov 28, 2012
3.610
3.798
3.601
3.782
17,892
+0.13(+3.49%)
Nov 27, 2012
3.626
3.683
3.618
3.654
11,089
+0.04(+1.00%)
Nov 26, 2012
3.650
3.650
3.618
3.618
4,089
-0.03(-0.90%)
Nov 23, 2012
3.667
3.667
3.642
3.651
2,443
+0.01(+0.22%)
Nov 21, 2012
3.642
3.667
3.642
3.642
6,651
-0.02(-0.67%)
Nov 20, 2012
3.659
3.667
3.642
3.667
4,383
+0.00(+0.00%)
Nov 19, 2012
3.642
3.675
3.642
3.667
11,275
+0.00(+0.00%)
Nov 16, 2012
3.651
3.691
3.610
3.667
19,948
+0.02(+0.45%)
Nov 15, 2012
3.601
3.749
3.601
3.651
70,931
+0.02(+0.45%)
Nov 14, 2012
3.659
3.708
3.611
3.634
23,320
+0.02(+0.68%)
Nov 13, 2012
3.634
3.796
3.601
3.610
11,604
-0.03(-0.90%)
Nov 12, 2012
3.683
3.790
3.642
3.642
3,695
-0.04(-1.11%)
Nov 09, 2012
3.765
3.814
3.601
3.683
11,870
-0.06(-1.53%)
Nov 08, 2012
3.683
3.757
3.618
3.741
15,876
+0.07(+1.78%)
Nov 07, 2012
3.757
3.798
3.667
3.675
19,285
-0.12(-3.23%)
Nov 06, 2012
3.806
3.806
3.734
3.798
2,458
+0.00(+0.00%)
Nov 05, 2012
3.741
3.798
3.741
3.798
3,247
+0.10(+2.63%)
Nov 02, 2012
3.693
3.797
3.685
3.701
8,673
-0.02(-0.44%)
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
.