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 (%)
May 31, 2012
3.288
3.384
3.160
3.168
15,652
-0.10(-2.94%)
May 30, 2012
3.320
3.384
3.264
3.264
32,780
-0.14(-4.00%)
May 29, 2012
3.272
3.400
3.168
3.400
13,828
+0.24(+7.60%)
May 25, 2012
3.208
3.376
3.160
3.160
18,017
-0.11(-3.42%)
May 24, 2012
3.208
3.272
3.118
3.272
14,414
+0.07(+2.25%)
May 23, 2012
3.248
3.312
3.160
3.200
46,826
-0.22(-6.32%)
May 22, 2012
3.448
3.448
3.200
3.416
29,840
+0.28(+8.93%)
May 21, 2012
2.904
3.136
2.656
3.136
105,221
+0.21(+7.10%)
May 18, 2012
3.056
3.112
2.880
2.928
63,366
-0.08(-2.66%)
May 17, 2012
3.336
3.376
3.000
3.008
120,483
-0.34(-10.26%)
May 16, 2012
3.440
3.480
3.352
3.352
21,581
-0.07(-2.10%)
May 15, 2012
3.432
3.472
3.424
3.424
11,516
-0.00(-0.00%)
May 14, 2012
3.472
3.508
3.424
3.424
12,231
-0.06(-1.83%)
May 11, 2012
3.520
3.592
3.488
3.488
9,297
-0.03(-0.91%)
May 10, 2012
3.632
3.632
3.448
3.520
27,679
-0.11(-3.08%)
May 09, 2012
3.640
3.648
3.600
3.632
19,451
-0.02(-0.44%)
May 08, 2012
3.688
3.696
3.640
3.648
12,250
-0.02(-0.65%)
May 07, 2012
3.672
3.688
3.664
3.672
33,613
+0.02(+0.44%)
May 04, 2012
3.688
3.696
3.640
3.656
29,785
-0.03(-0.87%)
May 03, 2012
3.696
3.696
3.648
3.688
41,616
+0.01(+0.22%)
May 02, 2012
3.688
3.696
3.648
3.680
46,426
+0.06(+1.55%)
May 01, 2012
3.608
3.680
3.584
3.624
46,466
+0.01(+0.22%)
Apr 30, 2012
3.568
3.680
3.568
3.616
39,300
+0.10(+2.73%)
Apr 27, 2012
3.560
3.616
3.520
3.520
19,398
-0.04(-1.12%)
Apr 26, 2012
3.600
3.600
3.488
3.560
8,280
+0.03(+0.91%)
Apr 25, 2012
3.592
3.600
3.448
3.528
23,351
+0.07(+2.08%)
Apr 24, 2012
3.559
3.559
3.441
3.456
17,059
-0.09(-2.46%)
Apr 23, 2012
3.401
3.559
3.369
3.543
29,190
+0.03(+0.90%)
Apr 20, 2012
3.559
3.630
3.385
3.512
45,823
+0.11(+3.26%)
Apr 19, 2012
3.409
3.430
3.330
3.401
24,242
-0.02(-0.46%)
Apr 18, 2012
3.441
3.441
3.401
3.417
25,175
-0.03(-0.92%)
Apr 17, 2012
3.480
3.496
3.433
3.448
13,359
+0.02(+0.69%)
Apr 16, 2012
3.520
3.520
3.423
3.425
32,682
-0.09(-2.48%)
Apr 13, 2012
3.559
3.559
3.465
3.512
20,678
-0.05(-1.33%)
Apr 12, 2012
3.559
3.559
3.481
3.559
19,168
+0.05(+1.35%)
Apr 11, 2012
3.417
3.559
3.417
3.512
68,986
+0.09(+2.78%)
Apr 10, 2012
3.425
3.527
3.401
3.417
72,070
-0.06(-1.59%)
Apr 09, 2012
3.401
3.504
3.401
3.472
19,851
-0.01(-0.23%)
Apr 05, 2012
3.504
3.504
3.441
3.480
16,077
+0.00(+0.00%)
Apr 04, 2012
3.512
3.535
3.448
3.480
15,062
-0.02(-0.68%)
Apr 03, 2012
3.520
3.559
3.464
3.504
19,110
+0.02(+0.45%)
Apr 02, 2012
3.496
3.551
3.377
3.488
44,077
+0.00(+0.00%)
Mar 30, 2012
3.464
3.551
3.464
3.488
27,407
+0.02(+0.46%)
Mar 29, 2012
3.409
3.543
3.409
3.472
12,166
+0.05(+1.39%)
Mar 28, 2012
3.377
3.559
3.377
3.425
25,960
+0.02(+0.46%)
Mar 27, 2012
3.425
3.448
3.361
3.409
26,857
+0.02(+0.47%)
Mar 26, 2012
3.496
3.599
3.393
3.393
73,396
-0.07(-2.05%)
Mar 23, 2012
3.512
3.520
3.441
3.464
12,826
-0.08(-2.23%)
Mar 22, 2012
3.543
3.574
3.520
3.543
6,535
+0.03(+0.90%)
Mar 21, 2012
3.583
3.654
3.496
3.512
34,131
-0.06(-1.77%)
Mar 20, 2012
3.551
3.709
3.501
3.575
25,318
+0.04(+1.12%)
Mar 19, 2012
3.662
3.709
3.520
3.535
67,143
-0.06(-1.76%)
Mar 16, 2012
3.393
3.599
3.385
3.599
109,292
+0.24(+7.06%)
Mar 15, 2012
3.235
3.480
3.179
3.361
157,540
+0.22(+7.05%)
Mar 14, 2012
3.140
3.163
3.124
3.140
28,267
+0.02(+0.51%)
Mar 13, 2012
3.164
3.187
3.124
3.124
23,386
-0.06(-1.74%)
Mar 12, 2012
3.203
3.227
3.100
3.179
36,870
+0.01(+0.32%)
Mar 09, 2012
3.203
3.235
3.164
3.169
45,505
-0.03(-0.82%)
Mar 08, 2012
3.187
3.203
3.172
3.195
8,559
+0.02(+0.50%)
Mar 07, 2012
3.172
3.203
3.133
3.179
3,761
+0.02(+0.50%)
Mar 06, 2012
3.187
3.187
3.132
3.164
31,717
+0.00(+0.00%)
Mar 05, 2012
3.274
3.274
3.156
3.164
55,628
+0.01(+0.25%)
Mar 02, 2012
3.124
3.227
3.100
3.156
95,051
+0.02(+0.50%)
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
.