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
)
46.66
-1.96 (-4.03%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2008
1.445
1.468
1.320
1.328
99,490
-0.17(-11.46%)
Jun 27, 2008
1.500
1.554
1.468
1.500
28,053
+0.00(+0.00%)
Jun 26, 2008
1.500
1.531
1.492
1.500
24,245
-0.02(-1.03%)
Jun 25, 2008
1.554
1.585
1.500
1.515
33,860
-0.02(-1.02%)
Jun 24, 2008
1.578
1.593
1.492
1.531
82,631
-0.06(-3.92%)
Jun 23, 2008
1.578
1.617
1.460
1.593
74,280
+0.00(+0.00%)
Jun 20, 2008
1.570
1.617
1.570
1.593
70,986
-0.01(-0.49%)
Jun 19, 2008
1.609
1.625
1.578
1.601
56,132
-0.02(-0.97%)
Jun 18, 2008
1.562
1.625
1.531
1.617
124,588
+0.03(+1.97%)
Jun 17, 2008
1.468
1.585
1.390
1.585
149,194
+0.12(+7.98%)
Jun 16, 2008
1.367
1.507
1.328
1.468
83,267
+0.09(+6.82%)
Jun 13, 2008
1.336
1.382
1.328
1.375
34,757
+0.02(+1.73%)
Jun 12, 2008
1.398
1.437
1.328
1.351
21,858
-0.03(-2.26%)
Jun 11, 2008
1.382
1.414
1.351
1.382
39,661
-0.02(-1.67%)
Jun 10, 2008
1.429
1.468
1.382
1.406
70,472
-0.06(-4.26%)
Jun 09, 2008
1.562
1.562
1.445
1.468
63,949
-0.10(-6.47%)
Jun 06, 2008
1.695
1.695
1.445
1.570
107,000
-0.13(-7.80%)
Jun 05, 2008
1.484
1.796
1.445
1.703
221,619
+0.20(+13.54%)
Jun 04, 2008
1.539
1.554
1.414
1.500
83,228
-0.04(-2.54%)
Jun 03, 2008
1.484
1.554
1.484
1.539
77,617
+0.05(+3.68%)
Jun 02, 2008
1.554
1.562
1.406
1.484
119,807
-0.09(-5.95%)
May 30, 2008
1.601
1.601
1.492
1.578
138,126
+0.02(+1.01%)
May 29, 2008
1.296
1.578
1.296
1.562
260,825
+0.27(+20.48%)
May 28, 2008
1.328
1.367
1.296
1.296
36,399
-0.05(-3.49%)
May 27, 2008
1.359
1.359
1.328
1.343
19,141
+0.01(+0.58%)
May 26, 2008
1.359
1.359
1.336
1.336
13,857
+0.00(+0.00%)
May 23, 2008
1.359
1.359
1.336
1.336
13,857
+0.00(+0.00%)
May 22, 2008
1.328
1.367
1.304
1.336
79,244
+0.01(+0.59%)
May 21, 2008
1.320
1.336
1.304
1.328
36,643
-0.01(-0.58%)
May 20, 2008
1.343
1.367
1.336
1.336
65,243
-0.02(-1.44%)
May 19, 2008
1.336
1.367
1.336
1.355
68,054
+0.02(+1.46%)
May 16, 2008
1.320
1.343
1.296
1.336
100,936
-0.01(-0.58%)
May 15, 2008
1.367
1.367
1.296
1.343
118,738
-0.02(-1.15%)
May 14, 2008
1.312
1.367
1.281
1.359
90,111
+0.05(+4.19%)
May 13, 2008
1.273
1.320
1.273
1.304
76,959
+0.01(+0.60%)
May 12, 2008
1.296
1.320
1.273
1.296
61,266
+0.00(+0.00%)
May 09, 2008
1.250
1.328
1.229
1.296
47,007
+0.03(+2.47%)
May 08, 2008
1.289
1.328
1.265
1.265
59,236
-0.04(-2.99%)
May 07, 2008
1.343
1.343
1.289
1.304
43,187
-0.02(-1.18%)
May 06, 2008
1.328
1.351
1.242
1.320
142,705
+0.02(+1.20%)
May 05, 2008
1.250
1.312
1.249
1.304
109,688
+0.07(+5.70%)
May 02, 2008
1.226
1.257
1.211
1.234
70,005
+0.02(+2.00%)
May 01, 2008
1.242
1.273
1.179
1.210
136,351
-0.05(-3.79%)
Apr 30, 2008
1.296
1.328
1.211
1.257
31,942
-0.05(-4.17%)
Apr 29, 2008
1.304
1.351
1.172
1.312
134,578
+0.01(+0.60%)
Apr 28, 2008
1.211
1.312
1.172
1.304
152,594
+0.06(+5.03%)
Apr 25, 2008
1.281
1.312
1.195
1.242
119,344
-0.02(-1.24%)
Apr 24, 2008
1.234
1.273
1.227
1.257
63,905
+0.02(+1.90%)
Apr 23, 2008
1.257
1.273
1.172
1.234
78,326
-0.02(-1.86%)
Apr 22, 2008
1.296
1.296
1.211
1.257
77,521
-0.03(-2.42%)
Apr 21, 2008
1.336
1.336
1.281
1.289
53,415
-0.05(-3.51%)
Apr 18, 2008
1.336
1.359
1.304
1.336
75,155
+0.06(+4.91%)
Apr 17, 2008
1.390
1.429
1.257
1.273
187,387
-0.14(-9.95%)
Apr 16, 2008
1.507
1.523
1.390
1.414
104,723
-0.11(-7.18%)
Apr 15, 2008
1.703
1.703
1.492
1.523
325,655
-0.24(-13.72%)
Apr 14, 2008
1.648
1.796
1.640
1.765
31,319
-0.02(-0.88%)
Apr 11, 2008
1.820
1.828
1.757
1.781
68,680
-0.03(-1.72%)
Apr 10, 2008
1.874
1.874
1.718
1.812
102,799
-0.06(-3.33%)
Apr 09, 2008
1.757
1.898
1.757
1.874
123,366
+0.09(+5.26%)
Apr 08, 2008
1.757
1.781
1.757
1.781
48,197
-0.02(-0.87%)
Apr 07, 2008
1.757
1.804
1.718
1.796
73,702
+0.03(+1.77%)
Apr 04, 2008
1.789
1.874
1.765
1.765
104,736
-0.03(-1.74%)
Apr 03, 2008
1.671
1.859
1.640
1.796
274,663
+0.14(+8.49%)
Apr 02, 2008
1.531
1.664
1.531
1.656
69,749
+0.10(+6.53%)
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
.