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 (%)
Mar 30, 2007
1.946
1.982
1.913
1.939
67,604
-0.01(-0.30%)
Mar 29, 2007
1.982
2.031
1.908
1.945
100,895
-0.06(-2.92%)
Mar 28, 2007
2.126
2.126
1.855
2.003
258,895
-0.12(-5.79%)
Mar 27, 2007
2.025
2.177
2.025
2.126
346,987
+0.10(+4.81%)
Mar 26, 2007
1.865
2.031
1.796
2.029
330,341
+0.14(+7.67%)
Mar 23, 2007
1.708
1.884
1.701
1.884
159,537
+0.16(+9.16%)
Mar 22, 2007
1.775
1.777
1.708
1.726
147,501
-0.04(-2.10%)
Mar 21, 2007
1.777
1.787
1.759
1.763
82,713
-0.02(-1.34%)
Mar 20, 2007
1.826
1.845
1.767
1.787
70,421
-0.02(-1.26%)
Mar 19, 2007
1.777
1.855
1.777
1.810
175,670
+0.07(+4.16%)
Mar 16, 2007
1.718
1.738
1.650
1.738
77,335
+0.01(+0.34%)
Mar 15, 2007
1.679
1.757
1.660
1.732
60,946
+0.00(+0.23%)
Mar 14, 2007
1.722
1.757
1.697
1.728
71,189
+0.01(+0.57%)
Mar 13, 2007
1.757
1.822
1.660
1.718
214,594
-0.04(-2.22%)
Mar 12, 2007
1.757
1.757
1.748
1.757
119,588
+0.01(+0.56%)
Mar 09, 2007
1.755
1.757
1.734
1.747
115,747
+0.00(+0.22%)
Mar 08, 2007
1.660
1.765
1.660
1.744
254,286
+0.09(+5.68%)
Mar 07, 2007
1.529
1.660
1.523
1.650
105,504
+0.12(+7.92%)
Mar 06, 2007
1.468
1.542
1.468
1.529
152,623
+0.03(+2.09%)
Mar 05, 2007
1.453
1.523
1.402
1.498
248,396
+0.05(+3.23%)
Mar 02, 2007
1.537
1.537
1.441
1.451
164,658
-0.01(-0.54%)
Mar 01, 2007
1.427
1.517
1.347
1.459
277,333
-0.06(-3.98%)
Feb 28, 2007
1.480
1.552
1.367
1.519
389,496
-0.04(-2.38%)
Feb 27, 2007
1.705
1.796
1.435
1.556
728,032
-0.16(-9.43%)
Feb 26, 2007
1.757
1.757
1.703
1.718
189,882
+0.01(+0.46%)
Feb 23, 2007
1.753
1.757
1.664
1.710
191,803
-0.03(-1.68%)
Feb 22, 2007
1.753
1.757
1.660
1.740
229,958
+0.00(+0.23%)
Feb 21, 2007
1.757
1.804
1.708
1.736
282,455
-0.02(-1.22%)
Feb 20, 2007
1.824
1.884
1.728
1.757
618,942
-0.07(-3.64%)
Feb 16, 2007
1.660
1.833
1.621
1.824
557,227
+0.17(+10.14%)
Feb 15, 2007
1.640
1.679
1.613
1.656
145,708
+0.01(+0.71%)
Feb 14, 2007
1.650
1.669
1.621
1.644
191,173
+0.02(+1.32%)
Feb 13, 2007
1.650
1.669
1.597
1.623
151,432
-0.03(-1.53%)
Feb 12, 2007
1.660
1.708
1.621
1.648
263,139
-0.01(-0.70%)
Feb 09, 2007
1.714
1.726
1.621
1.660
219,971
-0.04(-2.30%)
Feb 08, 2007
1.603
1.718
1.603
1.699
224,581
+0.10(+6.10%)
Feb 07, 2007
1.708
1.718
1.542
1.601
508,316
-0.09(-5.20%)
Feb 06, 2007
1.601
1.738
1.564
1.689
929,822
+0.17(+11.47%)
Feb 05, 2007
1.357
1.552
1.339
1.515
974,892
+0.23(+17.58%)
Feb 02, 2007
1.291
1.318
1.269
1.289
223,813
-0.03(-2.37%)
Feb 01, 2007
1.357
1.396
1.308
1.320
132,648
-0.04(-3.29%)
Jan 31, 2007
1.357
1.406
1.269
1.365
288,601
+0.01(+0.58%)
Jan 30, 2007
1.318
1.367
1.308
1.357
129,832
+0.04(+2.81%)
Jan 29, 2007
1.367
1.367
1.289
1.320
210,496
-0.07(-4.79%)
Jan 26, 2007
1.406
1.406
1.289
1.386
164,658
+0.00(+0.00%)
Jan 25, 2007
1.439
1.445
1.386
1.386
144,940
-0.04(-3.01%)
Jan 24, 2007
1.396
1.447
1.390
1.429
132,905
+0.05(+3.83%)
Jan 23, 2007
1.357
1.421
1.298
1.377
182,328
+0.04(+2.92%)
Jan 22, 2007
1.412
1.435
1.334
1.337
252,237
-0.03(-2.42%)
Jan 19, 2007
1.464
1.464
1.367
1.371
202,814
-0.10(-7.02%)
Jan 18, 2007
1.460
1.513
1.435
1.474
376,436
+0.04(+2.72%)
Jan 17, 2007
1.318
1.464
1.318
1.435
398,458
+0.12(+8.89%)
Jan 16, 2007
1.416
1.416
1.250
1.318
572,592
-0.06(-4.26%)
Jan 12, 2007
1.377
1.412
1.328
1.377
296,795
+0.01(+1.00%)
Jan 11, 2007
1.396
1.412
1.259
1.363
381,557
-0.00(-0.14%)
Jan 10, 2007
1.367
1.396
1.353
1.365
313,952
+0.02(+1.30%)
Jan 09, 2007
1.414
1.435
1.343
1.347
633,027
+0.02(+1.77%)
Jan 08, 2007
1.269
1.334
1.242
1.324
811,258
+0.14(+11.88%)
Jan 05, 2007
1.265
1.265
1.162
1.183
302,685
-0.09(-6.77%)
Jan 04, 2007
1.054
1.269
0.9782
1.269
1,102,420
+0.21(+19.93%)
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
.