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 (%)
Jul 29, 2011
2.570
2.601
2.538
2.601
16,234
+0.02(+0.91%)
Jul 28, 2011
2.585
2.616
2.570
2.577
15,779
-0.03(-1.20%)
Jul 27, 2011
2.663
2.671
2.570
2.609
45,716
-0.04(-1.47%)
Jul 26, 2011
2.640
2.694
2.616
2.648
33,610
+0.00(+0.00%)
Jul 25, 2011
2.507
2.648
2.507
2.648
38,802
+0.11(+4.31%)
Jul 22, 2011
2.530
2.562
2.499
2.538
55,551
+0.00(+0.09%)
Jul 21, 2011
2.476
2.624
2.476
2.536
51,468
+0.01(+0.53%)
Jul 20, 2011
2.468
2.523
2.460
2.523
18,994
+0.07(+2.87%)
Jul 19, 2011
2.421
2.460
2.398
2.452
40,898
+0.02(+0.64%)
Jul 18, 2011
2.515
2.530
2.382
2.437
42,227
-0.02(-0.95%)
Jul 15, 2011
2.499
2.538
2.406
2.460
64,218
+0.03(+1.28%)
Jul 14, 2011
2.382
2.538
2.327
2.429
133,196
+0.09(+4.01%)
Jul 13, 2011
2.281
2.335
2.265
2.335
12,675
+0.04(+1.70%)
Jul 12, 2011
2.304
2.327
2.296
2.296
4,496
+0.00(+0.00%)
Jul 11, 2011
2.281
2.312
2.281
2.296
6,864
-0.02(-1.01%)
Jul 08, 2011
2.276
2.320
2.265
2.320
23,906
+0.05(+2.06%)
Jul 07, 2011
2.296
2.296
2.226
2.273
6,628
-0.03(-1.36%)
Jul 06, 2011
2.257
2.327
2.202
2.304
9,020
+0.05(+2.08%)
Jul 05, 2011
2.210
2.265
2.202
2.257
12,153
-0.00(-0.12%)
Jul 01, 2011
2.218
2.273
2.187
2.260
23,441
-0.01(-0.22%)
Jun 30, 2011
2.265
2.265
2.195
2.265
16,340
+0.00(+0.00%)
Jun 29, 2011
2.226
2.296
2.195
2.265
8,190
+0.01(+0.35%)
Jun 28, 2011
2.226
2.343
2.202
2.257
13,637
-0.00(-0.17%)
Jun 27, 2011
2.359
2.366
2.261
2.261
12,632
-0.12(-5.08%)
Jun 24, 2011
2.241
2.382
2.187
2.382
30,520
+0.16(+7.39%)
Jun 23, 2011
2.187
2.226
2.179
2.218
15,390
-0.02(-1.05%)
Jun 22, 2011
2.351
2.351
2.187
2.242
11,254
-0.09(-3.82%)
Jun 21, 2011
2.366
2.381
2.288
2.331
13,495
-0.03(-1.19%)
Jun 20, 2011
2.345
2.366
2.327
2.359
22,513
+0.05(+2.37%)
Jun 17, 2011
2.226
2.304
2.197
2.304
12,865
+0.11(+4.98%)
Jun 16, 2011
2.265
2.312
2.148
2.195
23,951
-0.11(-4.75%)
Jun 15, 2011
2.210
2.304
2.163
2.304
31,674
+0.05(+2.08%)
Jun 14, 2011
2.163
2.335
2.163
2.257
53,980
+0.09(+3.96%)
Jun 13, 2011
2.171
2.218
2.148
2.171
23,492
+0.02(+0.73%)
Jun 10, 2011
2.249
2.312
2.148
2.156
22,321
-0.07(-3.16%)
Jun 09, 2011
2.187
2.234
2.156
2.226
16,403
+0.03(+1.42%)
Jun 08, 2011
2.218
2.226
2.195
2.195
35,053
-0.04(-1.75%)
Jun 07, 2011
2.249
2.249
2.218
2.234
2,560
+0.01(+0.60%)
Jun 06, 2011
2.249
2.257
2.220
2.220
9,037
-0.04(-1.97%)
Jun 03, 2011
2.249
2.273
2.249
2.265
17,239
+0.00(+0.00%)
May 24, 2011
2.273
2.343
2.265
2.265
11,028
-0.04(-1.69%)
May 23, 2011
2.343
2.343
2.273
2.304
10,555
-0.07(-2.96%)
May 20, 2011
2.421
2.476
2.281
2.374
21,290
-0.08(-3.18%)
May 19, 2011
2.320
2.453
2.234
2.452
41,014
+0.13(+5.72%)
May 18, 2011
2.109
2.320
2.109
2.320
21,629
+0.21(+10.21%)
May 17, 2011
2.085
2.105
1.929
2.105
138,433
+0.01(+0.55%)
May 16, 2011
2.085
2.163
2.085
2.093
26,639
-0.01(-0.37%)
May 13, 2011
2.148
2.148
2.085
2.101
31,061
-0.01(-0.37%)
May 12, 2011
2.179
2.187
2.038
2.109
106,751
-0.07(-3.23%)
May 11, 2011
2.249
2.257
2.117
2.179
38,126
-0.05(-2.45%)
May 10, 2011
2.265
2.265
2.210
2.234
23,438
-0.02(-0.69%)
May 09, 2011
2.296
2.314
2.218
2.249
20,949
-0.01(-0.35%)
May 06, 2011
2.249
2.304
2.218
2.257
20,921
+0.01(+0.42%)
May 05, 2011
2.327
2.335
2.187
2.248
54,922
-0.08(-3.42%)
May 04, 2011
2.374
2.382
2.288
2.327
30,025
-0.06(-2.61%)
May 03, 2011
2.382
2.452
2.382
2.390
10,035
+0.01(+0.33%)
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
.