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 (%)
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%)
Nov 01, 2010
2.640
2.640
2.499
2.499
42,035
-0.15(-5.60%)
Oct 29, 2010
2.640
2.655
2.609
2.648
26,240
-0.01(-0.29%)
Oct 28, 2010
2.570
2.655
2.530
2.655
20,468
+0.08(+3.03%)
Oct 27, 2010
2.595
2.629
2.460
2.577
51,082
-0.05(-2.08%)
Oct 25, 2010
2.694
2.734
2.616
2.632
51,873
-0.02(-0.59%)
Oct 22, 2010
2.655
2.710
2.570
2.648
30,988
-0.01(-0.29%)
Oct 21, 2010
2.694
2.694
2.570
2.655
58,313
-0.08(-2.75%)
Oct 20, 2010
2.616
2.734
2.577
2.730
62,232
+0.10(+3.70%)
Oct 19, 2010
2.679
2.718
2.593
2.633
64,218
-0.05(-1.71%)
Oct 18, 2010
2.484
2.702
2.484
2.679
100,475
+0.16(+6.52%)
Oct 15, 2010
2.429
2.515
2.413
2.515
52,876
+0.10(+4.21%)
Oct 14, 2010
2.382
2.421
2.382
2.413
33,522
+0.03(+1.31%)
Oct 13, 2010
2.359
2.398
2.343
2.382
61,127
+0.02(+0.66%)
Oct 12, 2010
2.343
2.366
2.304
2.366
56,709
+0.03(+1.34%)
Oct 11, 2010
2.296
2.335
2.265
2.335
29,840
+0.07(+3.10%)
Oct 08, 2010
2.320
2.320
2.226
2.265
26,405
-0.04(-1.69%)
Oct 07, 2010
2.265
2.335
2.257
2.304
37,136
+0.08(+3.51%)
Oct 06, 2010
2.265
2.327
2.226
2.226
38,534
-0.03(-1.38%)
Oct 05, 2010
2.148
2.257
2.117
2.257
53,625
+0.03(+1.40%)
Oct 04, 2010
2.210
2.226
2.156
2.226
50,398
+0.00(+0.00%)
Oct 01, 2010
2.226
2.226
2.187
2.226
29,577
+0.00(+0.00%)
Sep 30, 2010
2.179
2.226
2.093
2.226
32,578
+0.04(+1.79%)
Sep 29, 2010
2.148
2.195
2.070
2.187
35,872
+0.10(+4.87%)
Sep 28, 2010
2.062
2.085
2.031
2.085
16,853
+0.04(+1.91%)
Sep 27, 2010
1.992
2.140
1.976
2.046
37,573
+0.05(+2.74%)
Sep 24, 2010
2.148
2.148
1.913
1.992
70,732
-0.08(-3.77%)
Sep 23, 2010
2.085
2.155
2.070
2.070
24,390
-0.04(-1.85%)
Sep 22, 2010
2.148
2.171
2.078
2.109
30,966
-0.04(-1.82%)
Sep 21, 2010
2.124
2.179
2.124
2.148
29,874
+0.05(+2.61%)
Sep 20, 2010
2.132
2.179
2.093
2.093
44,469
+0.01(+0.37%)
Sep 17, 2010
2.124
2.171
2.070
2.085
53,736
+0.07(+3.49%)
Sep 15, 2010
2.015
2.031
1.960
2.015
36,690
+0.00(+0.00%)
Sep 14, 2010
1.843
2.031
1.843
2.015
46,022
+0.14(+7.50%)
Sep 13, 2010
1.945
1.945
1.835
1.874
22,733
-0.07(-3.61%)
Sep 10, 2010
1.937
1.992
1.937
1.945
82,394
+0.01(+0.40%)
Sep 09, 2010
1.851
1.937
1.835
1.937
12,067
+0.06(+3.33%)
Sep 08, 2010
1.835
1.906
1.835
1.874
18,688
-0.05(-2.44%)
Sep 07, 2010
1.859
1.937
1.835
1.921
7,485
+0.04(+2.07%)
Sep 03, 2010
1.874
1.921
1.874
1.882
8,706
-0.05(-2.82%)
Sep 02, 2010
1.937
1.937
1.898
1.937
7,099
+0.04(+2.05%)
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
.