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 31, 2011
2.484
2.491
2.460
2.468
6,780
+0.00(+0.00%)
Mar 30, 2011
2.452
2.476
2.438
2.468
19,074
+0.02(+0.64%)
Mar 29, 2011
2.452
2.460
2.422
2.452
8,792
+0.02(+0.96%)
Mar 28, 2011
2.429
2.460
2.390
2.429
32,665
-0.02(-0.99%)
Mar 25, 2011
2.421
2.460
2.421
2.453
4,417
+0.03(+1.33%)
Mar 24, 2011
2.413
2.421
2.390
2.421
24,711
+0.03(+1.31%)
Mar 23, 2011
2.390
2.430
2.366
2.390
16,259
+0.02(+0.99%)
Mar 22, 2011
2.437
2.437
2.343
2.366
28,721
-0.02(-0.98%)
Mar 21, 2011
2.398
2.429
2.374
2.390
61,685
-0.01(-0.33%)
Mar 18, 2011
2.351
2.437
2.351
2.398
21,244
+0.05(+2.33%)
Mar 17, 2011
2.390
2.390
2.296
2.343
33,994
-0.06(-2.60%)
Mar 16, 2011
2.343
2.406
2.327
2.406
49,479
+0.06(+2.67%)
Mar 15, 2011
2.366
2.437
2.343
2.343
45,218
-0.04(-1.64%)
Mar 14, 2011
2.421
2.445
2.382
2.382
52,270
-0.08(-3.17%)
Mar 11, 2011
2.437
2.476
2.429
2.460
49,200
+0.02(+0.90%)
Mar 10, 2011
2.460
2.490
2.437
2.438
33,034
-0.02(-0.89%)
Mar 09, 2011
2.460
2.491
2.455
2.460
31,903
+0.02(+0.64%)
Mar 08, 2011
2.460
2.507
2.437
2.445
30,308
+0.01(+0.32%)
Mar 07, 2011
2.452
2.491
2.421
2.437
62,411
-0.02(-0.95%)
Mar 04, 2011
2.507
2.515
2.452
2.460
51,806
-0.07(-2.78%)
Mar 03, 2011
2.570
2.570
2.523
2.530
29,805
+0.02(+0.93%)
Mar 02, 2011
2.609
2.663
2.507
2.507
27,801
-0.02(-0.62%)
Mar 01, 2011
2.499
2.538
2.499
2.523
8,713
-0.05(-1.82%)
Feb 28, 2011
2.577
2.624
2.447
2.569
24,984
-0.06(-2.37%)
Feb 25, 2011
2.577
2.655
2.577
2.632
14,526
+0.09(+3.69%)
Feb 24, 2011
2.390
2.570
2.390
2.538
30,382
+0.12(+5.18%)
Feb 23, 2011
2.421
2.437
2.366
2.413
29,888
-0.04(-1.59%)
Feb 22, 2011
2.523
2.523
2.406
2.452
52,937
-0.08(-3.09%)
Feb 18, 2011
2.616
2.663
2.523
2.530
34,787
-0.09(-3.28%)
Feb 17, 2011
2.538
2.616
2.468
2.616
24,588
+0.13(+5.35%)
Feb 16, 2011
2.499
2.601
2.476
2.484
25,214
-0.04(-1.55%)
Feb 15, 2011
2.655
2.655
2.468
2.523
128,911
-0.10(-3.67%)
Feb 14, 2011
2.655
2.694
2.554
2.619
86,384
-0.03(-1.09%)
Feb 11, 2011
2.765
2.812
2.640
2.648
69,465
-0.09(-3.14%)
Feb 10, 2011
2.804
2.812
2.710
2.734
45,322
-0.07(-2.51%)
Feb 09, 2011
2.734
2.812
2.624
2.804
121,134
+0.05(+1.99%)
Feb 08, 2011
2.890
2.921
2.749
2.749
106,211
-0.13(-4.61%)
Feb 07, 2011
2.687
2.890
2.687
2.882
222,719
+0.23(+8.53%)
Feb 04, 2011
2.648
2.655
2.601
2.655
35,743
+0.01(+0.29%)
Feb 03, 2011
2.538
2.671
2.429
2.648
104,477
+0.14(+5.61%)
Feb 02, 2011
2.495
2.577
2.484
2.507
38,008
+0.03(+1.26%)
Feb 01, 2011
2.499
2.570
2.437
2.476
39,902
-0.06(-2.46%)
Jan 31, 2011
2.343
2.577
2.335
2.538
71,615
+0.17(+7.30%)
Jan 28, 2011
2.484
2.491
2.327
2.366
41,987
-0.09(-3.53%)
Jan 27, 2011
2.484
2.577
2.452
2.452
133,866
-0.03(-1.25%)
Jan 26, 2011
2.327
2.577
2.319
2.484
207,877
+0.16(+7.07%)
Jan 25, 2011
2.241
2.335
2.241
2.320
63,132
+0.04(+1.71%)
Jan 24, 2011
2.163
2.288
2.148
2.281
27,024
+0.09(+4.29%)
Jan 21, 2011
2.179
2.218
2.148
2.187
40,594
+0.06(+2.94%)
Jan 20, 2011
2.210
2.210
2.124
2.124
50,786
-0.07(-3.20%)
Jan 19, 2011
2.249
2.249
2.171
2.195
43,471
-0.05(-2.43%)
Jan 18, 2011
2.288
2.288
2.187
2.249
22,792
-0.05(-2.04%)
Jan 14, 2011
2.241
2.335
2.226
2.296
81,604
+0.09(+4.26%)
Jan 13, 2011
2.124
2.218
2.108
2.202
33,256
+0.08(+3.68%)
Jan 12, 2011
2.148
2.202
2.117
2.124
93,896
-0.06(-2.86%)
Jan 11, 2011
2.117
2.241
2.054
2.187
102,891
+0.06(+2.94%)
Jan 10, 2011
2.148
2.148
2.109
2.124
34,221
-0.05(-2.16%)
Jan 07, 2011
2.187
2.187
2.148
2.171
29,103
+0.02(+1.09%)
Jan 06, 2011
2.171
2.172
2.124
2.148
35,790
+0.01(+0.36%)
Jan 05, 2011
2.085
2.163
2.077
2.140
20,838
+0.04(+1.86%)
Jan 04, 2011
2.156
2.179
2.063
2.101
44,423
-0.07(-3.24%)
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
.