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 (%)
Oct 31, 2012
3.806
3.806
3.685
3.725
9,090
-0.07(-1.92%)
Oct 26, 2012
3.782
3.798
3.798
3.798
5,680
+0.02(+0.64%)
Oct 25, 2012
3.774
3.782
3.741
3.774
2,840
+0.00(+0.00%)
Oct 24, 2012
3.765
3.814
3.765
3.774
31,156
-0.00(-0.11%)
Oct 23, 2012
3.765
3.806
3.765
3.778
7,851
-0.04(-0.96%)
Oct 18, 2012
3.814
3.814
3.814
3.814
0
+0.00(+0.00%)
Oct 17, 2012
3.879
3.879
3.741
3.814
3,677
-0.02(-0.63%)
Oct 16, 2012
3.822
3.879
3.726
3.838
16,201
-0.02(-0.42%)
Oct 15, 2012
3.733
3.879
3.725
3.855
40,300
+0.11(+2.81%)
Oct 12, 2012
3.741
3.749
3.741
3.749
6,297
+0.02(+0.65%)
Oct 11, 2012
3.725
3.733
3.725
3.725
2,010
+0.00(+0.00%)
Oct 10, 2012
3.741
3.765
3.725
3.725
7,321
-0.02(-0.43%)
Oct 09, 2012
3.765
3.806
3.741
3.741
5,864
-0.04(-1.07%)
Oct 08, 2012
3.806
3.846
3.774
3.782
3,065
+0.03(+0.68%)
Oct 05, 2012
3.765
3.806
3.725
3.756
7,646
+0.01(+0.40%)
Oct 04, 2012
3.725
3.846
3.725
3.741
10,459
+0.02(+0.65%)
Oct 03, 2012
3.757
3.895
3.709
3.717
14,656
+0.00(+0.00%)
Oct 02, 2012
3.822
3.919
3.685
3.717
38,554
-0.15(-3.97%)
Oct 01, 2012
3.749
3.919
3.749
3.871
36,265
+0.14(+3.69%)
Sep 28, 2012
3.725
3.838
3.725
3.733
10,718
+0.00(+0.00%)
Sep 27, 2012
3.798
3.818
3.693
3.733
13,862
-0.07(-1.91%)
Sep 26, 2012
3.822
3.846
3.668
3.806
26,035
+0.02(+0.64%)
Sep 25, 2012
3.879
3.944
3.782
3.782
22,636
-0.14(-3.51%)
Sep 24, 2012
3.927
3.960
3.806
3.919
8,352
-0.01(-0.21%)
Sep 21, 2012
3.919
3.944
3.895
3.927
18,734
+0.03(+0.83%)
Sep 20, 2012
3.887
3.936
3.830
3.895
164,194
+0.01(+0.21%)
Sep 19, 2012
3.830
3.936
3.789
3.887
13,670
+0.11(+3.00%)
Sep 18, 2012
3.774
3.854
3.757
3.774
9,766
-0.06(-1.69%)
Sep 17, 2012
3.822
3.855
3.814
3.838
11,200
-0.02(-0.63%)
Sep 14, 2012
3.814
3.879
3.774
3.863
33,701
+0.02(+0.63%)
Sep 13, 2012
3.738
3.846
3.725
3.838
27,472
+0.10(+2.60%)
Sep 12, 2012
3.709
3.798
3.693
3.741
21,513
-0.02(-0.43%)
Sep 11, 2012
3.717
3.798
3.644
3.757
128,927
+0.03(+0.87%)
Sep 10, 2012
3.652
3.725
3.628
3.725
24,044
+0.04(+1.10%)
Sep 07, 2012
3.725
3.757
3.644
3.685
14,797
-0.02(-0.65%)
Sep 06, 2012
3.644
3.749
3.644
3.709
16,184
+0.06(+1.78%)
Sep 05, 2012
3.620
3.717
3.620
3.644
41,328
+0.06(+1.58%)
Sep 04, 2012
3.676
3.676
3.555
3.587
22,706
-0.02(-0.67%)
Aug 31, 2012
3.604
3.660
3.587
3.612
41,611
+0.06(+1.59%)
Aug 30, 2012
3.587
3.604
3.555
3.555
4,256
-0.02(-0.45%)
Aug 29, 2012
3.563
3.604
3.563
3.571
12,783
-0.03(-0.90%)
Aug 27, 2012
3.555
3.644
3.482
3.604
63,187
+0.04(+1.14%)
Aug 24, 2012
3.514
3.563
3.514
3.563
17,336
+0.05(+1.38%)
Aug 23, 2012
3.490
3.531
3.490
3.514
9,128
-0.01(-0.23%)
Aug 22, 2012
3.442
3.523
3.401
3.523
36,124
+0.10(+2.84%)
Aug 21, 2012
3.344
3.425
3.344
3.425
36,666
+0.08(+2.42%)
Aug 20, 2012
3.320
3.344
3.263
3.344
15,013
+0.03(+0.98%)
Aug 17, 2012
3.296
3.312
3.239
3.312
25,296
+0.04(+1.24%)
Aug 16, 2012
3.288
3.385
3.207
3.272
24,685
-0.04(-1.22%)
Aug 15, 2012
3.320
3.361
3.296
3.312
17,587
+0.07(+2.25%)
Aug 14, 2012
3.385
3.391
3.239
3.239
8,740
-0.15(-4.31%)
Aug 13, 2012
3.369
3.401
3.361
3.385
14,869
-0.02(-0.48%)
Aug 10, 2012
3.409
3.409
3.361
3.401
8,869
+0.00(+0.00%)
Aug 09, 2012
3.377
3.401
3.377
3.401
8,217
+0.02(+0.72%)
Aug 08, 2012
3.344
3.401
3.344
3.377
19,653
-0.01(-0.24%)
Aug 07, 2012
3.361
3.401
3.361
3.385
2,468
-0.01(-0.17%)
Aug 06, 2012
3.361
3.409
3.361
3.391
13,213
+0.03(+0.89%)
Aug 03, 2012
3.393
3.401
3.361
3.361
20,594
+0.02(+0.73%)
Aug 02, 2012
3.344
3.360
3.336
3.336
11,597
-0.02(-0.48%)
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
.