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 26, 2010
1.304
1.312
1.289
1.304
36,895
+0.02(+1.19%)
Feb 25, 2010
1.312
1.312
1.289
1.289
30,349
-0.01(-0.60%)
Feb 24, 2010
1.293
1.336
1.287
1.296
24,798
+0.01(+0.61%)
Feb 23, 2010
1.320
1.320
1.265
1.289
87,666
-0.05(-3.51%)
Feb 22, 2010
1.320
1.351
1.320
1.336
60,772
+0.01(+0.59%)
Feb 19, 2010
1.320
1.336
1.312
1.328
44,333
+0.01(+0.59%)
Feb 18, 2010
1.343
1.343
1.312
1.320
19,899
-0.01(-0.59%)
Feb 17, 2010
1.328
1.328
1.320
1.328
25,312
+0.01(+0.59%)
Feb 16, 2010
1.328
1.343
1.312
1.320
57,557
+0.00(+0.00%)
Feb 12, 2010
1.328
1.320
1.320
1.320
11,523
+0.00(+0.00%)
Feb 11, 2010
1.320
1.343
1.312
1.320
40,944
+0.00(+0.00%)
Feb 10, 2010
1.343
1.343
1.320
1.320
42,891
-0.02(-1.74%)
Feb 09, 2010
1.336
1.367
1.304
1.343
69,474
+0.04(+2.99%)
Feb 08, 2010
1.343
1.437
1.289
1.304
351,225
+0.04(+3.09%)
Feb 05, 2010
1.304
1.304
1.218
1.265
52,223
-0.03(-2.41%)
Feb 04, 2010
1.250
1.296
1.226
1.296
61,097
+0.02(+1.84%)
Feb 03, 2010
1.289
1.320
1.273
1.273
19,601
-0.02(-1.81%)
Feb 02, 2010
1.289
1.320
1.289
1.296
10,426
+0.01(+0.61%)
Feb 01, 2010
1.328
1.328
1.273
1.289
37,863
-0.02(-1.20%)
Jan 29, 2010
1.328
1.328
1.289
1.304
95,375
-0.02(-1.18%)
Jan 28, 2010
1.312
1.328
1.296
1.320
77,726
+0.02(+1.19%)
Jan 27, 2010
1.343
1.343
1.296
1.304
43,390
+0.00(+0.01%)
Jan 26, 2010
1.289
1.312
1.250
1.304
79,004
+0.02(+1.83%)
Jan 25, 2010
1.289
1.289
1.250
1.281
43,955
+0.04(+3.14%)
Jan 22, 2010
1.234
1.289
1.187
1.242
130,563
+0.01(+0.63%)
Jan 21, 2010
1.093
1.242
1.093
1.234
51,535
+0.14(+12.86%)
Jan 20, 2010
1.148
1.179
1.093
1.093
68,647
-0.06(-5.41%)
Jan 19, 2010
1.187
1.187
1.109
1.156
37,682
-0.03(-2.63%)
Jan 15, 2010
1.289
1.187
1.187
1.187
28,680
-0.06(-5.00%)
Jan 14, 2010
1.187
1.265
1.187
1.250
62,895
+0.08(+6.67%)
Jan 13, 2010
1.101
1.203
1.101
1.172
89,778
+0.11(+10.29%)
Jan 12, 2010
1.054
1.093
1.054
1.062
11,057
+0.01(+0.74%)
Jan 11, 2010
1.093
1.093
1.054
1.054
18,337
-0.01(-0.74%)
Jan 08, 2010
1.062
1.109
1.062
1.062
5,505
+0.00(+0.00%)
Jan 07, 2010
1.078
1.086
1.039
1.062
8,578
-0.04(-3.89%)
Jan 06, 2010
1.078
1.109
1.078
1.105
8,983
+0.02(+1.80%)
Jan 05, 2010
1.101
1.101
1.054
1.086
16,381
+0.01(+0.72%)
Jan 04, 2010
1.070
1.117
1.015
1.078
38,457
+0.00(+0.00%)
Dec 31, 2009
1.054
1.078
1.078
1.078
27,912
+0.02(+2.22%)
Dec 30, 2009
1.093
1.109
1.047
1.054
11,240
-0.04(-3.57%)
Dec 29, 2009
1.093
1.093
1.093
1.093
3,964
-0.01(-0.71%)
Dec 28, 2009
1.101
1.101
1.093
1.101
24,903
+0.00(+0.00%)
Dec 24, 2009
1.101
1.125
1.095
1.101
1,152
-0.02(-1.40%)
Dec 23, 2009
1.132
1.133
1.086
1.117
23,047
-0.02(-1.38%)
Dec 22, 2009
1.078
1.140
1.078
1.132
11,246
+0.04(+3.57%)
Dec 21, 2009
1.078
1.093
1.070
1.093
57,466
+0.00(+0.00%)
Dec 18, 2009
1.109
1.148
1.093
1.093
24,484
-0.03(-2.77%)
Dec 17, 2009
1.117
1.132
1.109
1.125
7,518
-0.02(-2.05%)
Dec 16, 2009
1.132
1.148
1.117
1.148
4,702
+0.03(+2.80%)
Dec 15, 2009
1.156
1.164
1.109
1.117
20,702
-0.02(-1.38%)
Dec 14, 2009
1.132
1.132
1.111
1.132
11,843
+0.04(+3.57%)
Dec 11, 2009
1.093
1.125
1.093
1.093
5,185
-0.00(-0.14%)
Dec 10, 2009
1.086
1.125
1.086
1.095
17,139
-0.02(-1.96%)
Dec 09, 2009
1.109
1.132
1.093
1.117
13,092
-0.05(-4.03%)
Dec 08, 2009
1.155
1.164
1.132
1.164
2,257
+0.04(+3.47%)
Dec 07, 2009
1.101
1.172
1.093
1.125
18,053
-0.05(-4.00%)
Dec 04, 2009
1.109
1.172
1.070
1.172
26,834
+0.11(+10.29%)
Dec 03, 2009
1.132
1.143
1.062
1.062
25,607
-0.04(-3.55%)
Dec 02, 2009
1.093
1.132
1.093
1.101
11,186
+0.02(+1.44%)
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
.