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 (%)
Feb 29, 2008
2.202
2.226
2.124
2.148
73,722
-0.05(-2.48%)
Feb 28, 2008
2.249
2.296
2.179
2.202
52,172
-0.09(-4.08%)
Feb 27, 2008
2.296
2.320
2.241
2.296
63,205
-0.05(-2.00%)
Feb 26, 2008
2.296
2.366
2.156
2.343
81,458
+0.01(+0.33%)
Feb 25, 2008
2.148
2.398
2.070
2.335
139,915
+0.15(+6.79%)
Feb 22, 2008
2.226
2.226
2.132
2.187
85,844
-0.06(-2.78%)
Feb 21, 2008
2.148
2.312
2.148
2.249
81,474
+0.02(+1.05%)
Feb 20, 2008
2.304
2.343
2.210
2.226
80,168
-0.12(-5.00%)
Feb 19, 2008
2.366
2.468
2.327
2.343
83,919
-0.02(-0.99%)
Feb 18, 2008
2.366
2.452
2.327
2.366
93,536
+0.00(+0.00%)
Feb 15, 2008
2.366
2.452
2.327
2.366
93,536
+0.02(+1.00%)
Feb 14, 2008
2.382
2.546
2.343
2.343
126,943
-0.05(-2.28%)
Feb 13, 2008
2.390
2.523
2.390
2.398
59,144
-0.02(-0.65%)
Feb 12, 2008
2.585
2.585
2.398
2.413
74,022
-0.20(-7.48%)
Feb 11, 2008
2.554
2.609
2.452
2.609
72,260
+0.03(+1.27%)
Feb 08, 2008
2.640
2.687
2.437
2.576
56,975
-0.06(-2.43%)
Feb 07, 2008
2.374
2.819
2.374
2.640
151,434
+0.29(+12.29%)
Feb 06, 2008
2.406
2.484
2.327
2.351
40,629
-0.08(-3.22%)
Feb 05, 2008
2.460
2.468
2.429
2.429
32,691
+0.00(+0.00%)
Feb 04, 2008
2.351
2.523
2.351
2.429
118,110
+0.07(+2.98%)
Feb 01, 2008
2.390
2.538
2.327
2.359
138,345
+0.01(+0.33%)
Jan 31, 2008
2.390
2.398
2.327
2.351
93,581
-0.05(-1.95%)
Jan 30, 2008
2.413
2.530
2.226
2.398
227,042
-0.05(-1.92%)
Jan 29, 2008
2.499
2.577
2.398
2.445
68,035
-0.09(-3.40%)
Jan 28, 2008
2.538
2.624
2.515
2.530
38,378
-0.04(-1.52%)
Jan 25, 2008
2.562
2.609
2.538
2.570
39,095
+0.00(+0.00%)
Jan 24, 2008
2.546
2.749
2.382
2.570
140,511
-0.02(-0.60%)
Jan 23, 2008
2.398
2.718
2.343
2.585
110,577
+0.05(+1.85%)
Jan 22, 2008
2.062
2.616
1.962
2.538
175,570
+0.18(+7.62%)
Jan 21, 2008
2.312
2.398
2.210
2.359
128,048
+0.00(+0.00%)
Jan 18, 2008
2.312
2.398
2.210
2.359
128,048
-0.64(-21.35%)
Jan 17, 2008
2.999
2.999
2.999
2.999
0
+0.00(+0.00%)
Jan 16, 2008
2.999
2.999
2.999
2.999
0
+0.00(+0.00%)
Jan 15, 2008
2.999
2.999
2.999
2.999
0
+0.00(+0.00%)
Jan 14, 2008
2.999
2.999
2.999
2.999
0
+0.00(+0.00%)
Jan 11, 2008
2.999
2.999
2.999
2.999
0
+0.00(+0.00%)
Jan 10, 2008
2.999
2.999
2.999
2.999
0
+0.00(+0.00%)
Jan 09, 2008
2.999
2.999
2.999
2.999
0
+0.00(+0.00%)
Jan 08, 2008
2.999
2.999
2.999
2.999
0
+0.00(+0.00%)
Jan 07, 2008
2.999
2.999
2.999
2.999
0
+0.00(+0.00%)
Jan 04, 2008
2.999
2.999
2.999
2.999
0
+0.00(+0.00%)
Jan 03, 2008
2.999
2.999
2.999
2.999
0
+0.00(+0.00%)
Jan 02, 2008
2.999
2.999
2.999
2.999
0
+0.00(+0.00%)
Jan 01, 2008
2.999
3.007
2.999
2.999
0
+0.00(+0.00%)
Dec 31, 2007
2.999
3.007
2.999
2.999
640
-0.09(-2.79%)
Dec 28, 2007
3.194
3.226
3.007
3.085
139,606
-0.14(-4.36%)
Dec 27, 2007
3.093
3.226
2.983
3.226
100,226
+0.05(+1.72%)
Dec 26, 2007
3.233
3.319
3.062
3.171
93,852
-0.11(-3.33%)
Dec 24, 2007
3.187
3.280
3.124
3.280
41,484
+0.14(+4.48%)
Dec 21, 2007
3.226
3.280
2.960
3.140
113,513
-0.02(-0.74%)
Dec 20, 2007
3.124
3.163
2.929
3.163
116,259
+0.04(+1.25%)
Dec 19, 2007
3.241
3.319
2.976
3.124
161,457
-0.12(-3.61%)
Dec 18, 2007
3.319
3.585
3.202
3.241
142,251
+0.10(+3.23%)
Dec 17, 2007
3.616
3.616
3.132
3.140
202,427
-0.57(-15.37%)
Dec 14, 2007
3.749
3.757
3.515
3.710
99,358
-0.06(-1.66%)
Dec 13, 2007
3.593
3.772
3.390
3.772
88,603
+0.20(+5.69%)
Dec 12, 2007
3.538
3.827
3.515
3.569
76,657
+0.04(+1.11%)
Dec 11, 2007
3.600
3.913
3.515
3.530
133,545
-0.16(-4.24%)
Dec 10, 2007
3.718
3.733
3.499
3.686
162,908
-0.01(-0.21%)
Dec 07, 2007
3.749
3.819
3.608
3.694
128,805
-0.12(-3.27%)
Dec 06, 2007
3.843
3.897
3.561
3.819
139,787
-0.06(-1.61%)
Dec 05, 2007
3.796
3.983
3.749
3.882
111,165
+0.05(+1.43%)
Dec 04, 2007
3.897
3.921
3.772
3.827
97,566
-0.02(-0.61%)
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
.