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 (%)
Aug 31, 2004
0.1591
0.1611
0.1591
0.1611
15,364
+0.00(+1.54%)
Aug 30, 2004
0.1596
0.1596
0.1586
0.1586
12,291
+0.00(+0.31%)
Aug 27, 2004
0.1586
0.1586
0.1582
0.1582
2,560
-0.00(-0.31%)
Aug 26, 2004
0.1606
0.1635
0.1572
0.1586
35,338
-0.00(-0.92%)
Aug 25, 2004
0.1601
0.1606
0.1601
0.1601
6,145
-0.00(-0.61%)
Aug 24, 2004
0.1616
0.1616
0.1611
0.1611
4,609
+0.00(+0.00%)
Aug 23, 2004
0.1621
0.1621
0.1611
0.1611
10,755
-0.00(-1.20%)
Aug 20, 2004
0.1616
0.1630
0.1611
0.1630
15,364
+0.00(+1.52%)
Aug 19, 2004
0.1606
0.1606
0.1606
0.1606
1,024
+0.00(+0.00%)
Aug 18, 2004
0.1606
0.1606
0.1606
0.1606
1,024
-0.00(-0.30%)
Aug 17, 2004
0.1611
0.1611
0.1611
0.1611
3,072
+0.00(+0.00%)
Aug 16, 2004
0.1655
0.1655
0.1611
0.1611
14,340
-0.00(-2.37%)
Aug 13, 2004
0.1665
0.1665
0.1650
0.1650
10,755
-0.00(-0.59%)
Aug 12, 2004
0.1674
0.1674
0.1660
0.1660
2,048
-0.00(-1.16%)
Aug 11, 2004
0.1699
0.1699
0.1679
0.1679
9,218
+0.00(+0.58%)
Aug 10, 2004
0.1660
0.1669
0.1660
0.1669
20,486
+0.00(+0.00%)
Aug 09, 2004
0.1669
0.1669
0.1669
0.1669
1,024
-0.00(-0.58%)
Aug 06, 2004
0.1684
0.1684
0.1679
0.1679
11,779
+0.00(+0.29%)
Aug 05, 2004
0.1674
0.1674
0.1674
0.1674
1,024
-0.00(-0.58%)
Aug 04, 2004
0.1645
0.1684
0.1645
0.1684
31,241
+0.00(+2.98%)
Aug 03, 2004
0.1601
0.1635
0.1596
0.1635
21,510
+0.00(+1.52%)
Aug 02, 2004
0.1611
0.1611
0.1611
0.1611
0
+0.00(+0.00%)
Jul 30, 2004
0.1640
0.1660
0.1611
0.1611
60,946
-0.00(-2.65%)
Jul 29, 2004
0.1684
0.1684
0.1645
0.1655
17,925
-0.00(-2.59%)
Jul 28, 2004
0.1699
0.1699
0.1699
0.1699
4,609
+0.00(+0.58%)
Jul 27, 2004
0.1684
0.1689
0.1684
0.1689
4,609
-0.00(-0.29%)
Jul 26, 2004
0.1708
0.1708
0.1694
0.1694
17,413
-0.01(-3.07%)
Jul 23, 2004
0.1782
0.1806
0.1733
0.1748
32,778
-0.01(-3.24%)
Jul 22, 2004
0.1782
0.1806
0.1782
0.1806
4,609
+0.00(+0.27%)
Jul 21, 2004
0.1816
0.1816
0.1791
0.1801
8,706
-0.00(-1.60%)
Jul 20, 2004
0.1830
0.1830
0.1830
0.1830
7,682
-0.00(-1.32%)
Jul 19, 2004
0.1870
0.1870
0.1855
0.1855
10,243
-0.00(-1.04%)
Jul 16, 2004
0.1904
0.1904
0.1860
0.1874
76,823
-0.00(-1.79%)
Jul 15, 2004
0.1909
0.1909
0.1879
0.1909
20,486
-0.00(-1.01%)
Jul 14, 2004
0.1927
0.1928
0.1927
0.1928
2,560
+0.00(+0.25%)
Jul 13, 2004
0.1923
0.1923
0.1923
0.1923
0
+0.00(+0.00%)
Jul 12, 2004
0.2001
0.2001
0.1923
0.1923
29,705
-0.01(-4.60%)
Jul 09, 2004
0.1913
0.2026
0.1913
0.2016
79,896
+0.01(+5.90%)
Jul 08, 2004
0.1830
0.1904
0.1830
0.1904
96,797
+0.01(+4.84%)
Jul 07, 2004
0.1782
0.1816
0.1782
0.1816
54,800
+0.00(+1.64%)
Jul 06, 2004
0.1782
0.1806
0.1782
0.1787
40,460
+0.00(+0.83%)
Jul 02, 2004
0.1708
0.1772
0.1708
0.1772
83,481
+0.01(+6.14%)
Jul 01, 2004
0.1660
0.1679
0.1660
0.1669
24,071
+0.00(+0.00%)
Jun 30, 2004
0.1728
0.1733
0.1669
0.1669
59,922
-0.01(-3.39%)
Jun 29, 2004
0.1855
0.1855
0.1728
0.1728
70,165
-0.01(-5.35%)
Jun 28, 2004
0.1830
0.1865
0.1826
0.1826
26,120
+0.00(+1.08%)
Jun 25, 2004
0.1806
0.1830
0.1738
0.1806
95,773
-0.00(-0.27%)
Jun 24, 2004
0.1879
0.1884
0.1708
0.1811
795,381
-0.01(-3.64%)
Jun 23, 2004
0.2172
0.2192
0.1855
0.1879
247,372
-0.03(-14.25%)
Jun 22, 2004
0.2192
0.2192
0.2192
0.2192
1,024
-0.00(-0.22%)
Jun 21, 2004
0.2153
0.2197
0.2153
0.2197
22,022
+0.00(+1.12%)
Jun 18, 2004
0.2206
0.2206
0.2158
0.2172
8,706
-0.00(-0.89%)
Jun 17, 2004
0.2197
0.2197
0.2192
0.2192
7,682
-0.00(-0.66%)
Jun 16, 2004
0.2172
0.2206
0.2172
0.2206
10,243
+0.00(+1.57%)
Jun 15, 2004
0.2172
0.2197
0.2172
0.2172
11,267
-0.00(-0.22%)
Jun 14, 2004
0.2172
0.2177
0.2153
0.2177
41,484
+0.00(+0.22%)
Jun 10, 2004
0.2172
0.2172
0.2172
0.2172
18,437
-0.00(-0.22%)
Jun 09, 2004
0.2172
0.2177
0.2153
0.2177
16,389
+0.00(+1.13%)
Jun 08, 2004
0.2138
0.2153
0.2138
0.2153
23,559
+0.00(+1.15%)
Jun 07, 2004
0.2099
0.2138
0.2099
0.2128
32,778
+0.00(+0.69%)
Jun 04, 2004
0.2075
0.2123
0.2075
0.2114
59,922
+0.01(+3.10%)
Jun 03, 2004
0.2148
0.2148
0.1904
0.2050
194,107
-0.01(-4.55%)
Jun 02, 2004
0.2148
0.2148
0.2148
0.2148
2,560
-0.00(-0.68%)
Jun 01, 2004
0.2148
0.2162
0.2148
0.2162
2,048
-0.00(-0.45%)
May 28, 2004
0.2123
0.2172
0.2123
0.2172
47,630
+0.00(+1.14%)
May 27, 2004
0.2148
0.2148
0.2123
0.2148
16,389
-0.00(-0.45%)
May 26, 2004
0.2172
0.2172
0.2158
0.2158
6,145
-0.00(-1.78%)
May 25, 2004
0.2250
0.2250
0.2197
0.2197
24,583
-0.01(-3.43%)
May 24, 2004
0.2275
0.2275
0.2275
0.2275
0
+0.00(+0.00%)
May 21, 2004
0.2275
0.2275
0.2275
0.2275
1,536
+0.00(+0.21%)
May 20, 2004
0.2319
0.2319
0.2270
0.2270
14,340
-0.01(-2.31%)
May 19, 2004
0.2319
0.2324
0.2319
0.2324
3,585
-0.00(-0.21%)
May 18, 2004
0.2299
0.2333
0.2299
0.2328
9,218
+0.00(+0.21%)
May 17, 2004
0.2343
0.2343
0.2319
0.2324
9,731
-0.01(-2.66%)
May 14, 2004
0.2416
0.2416
0.2367
0.2387
92,188
-0.00(-0.20%)
May 13, 2004
0.2172
0.2392
0.2172
0.2392
37,899
+0.02(+8.89%)
May 12, 2004
0.2197
0.2197
0.2148
0.2197
24,583
-0.00(-0.66%)
May 11, 2004
0.2197
0.2221
0.2197
0.2211
20,486
+0.00(+0.00%)
May 10, 2004
0.2197
0.2221
0.2128
0.2211
33,290
+0.00(+0.44%)
May 07, 2004
0.2270
0.2270
0.2197
0.2201
18,949
-0.01(-3.22%)
May 06, 2004
0.2304
0.2304
0.2270
0.2275
14,852
-0.00(-1.89%)
May 05, 2004
0.2319
0.2319
0.2319
0.2319
9,731
-0.00(-0.84%)
May 04, 2004
0.2338
0.2338
0.2338
0.2338
512
+0.00(+0.00%)
May 03, 2004
0.2319
0.2338
0.2319
0.2338
15,876
-0.00(-0.21%)
Apr 30, 2004
0.2367
0.2367
0.2343
0.2343
12,803
-0.00(-1.44%)
Apr 29, 2004
0.2392
0.2416
0.2377
0.2377
14,340
-0.00(-1.62%)
Apr 28, 2004
0.2392
0.2416
0.2392
0.2416
24,071
+0.00(+1.43%)
Apr 27, 2004
0.2377
0.2402
0.2367
0.2382
13,828
+0.00(+1.04%)
Apr 26, 2004
0.2392
0.2392
0.2358
0.2358
37,899
+0.00(+0.21%)
Apr 23, 2004
0.2392
0.2392
0.2353
0.2353
4,609
-0.01(-2.63%)
Apr 22, 2004
0.2270
0.2416
0.2270
0.2416
87,579
+0.00(+0.41%)
Apr 21, 2004
0.2392
0.2416
0.2392
0.2406
138,282
+0.00(+1.65%)
Apr 20, 2004
0.2197
0.2367
0.2197
0.2367
264,785
+0.00(+2.11%)
Apr 19, 2004
0.2294
0.2319
0.2294
0.2319
33,290
+0.01(+3.26%)
Apr 16, 2004
0.2319
0.2363
0.2245
0.2245
44,045
-0.01(-3.16%)
Apr 15, 2004
0.2660
0.2660
0.2319
0.2319
171,572
-0.03(-11.22%)
Apr 14, 2004
0.2782
0.2782
0.2563
0.2611
71,189
-0.02(-7.12%)
Apr 13, 2004
0.3051
0.3051
0.2807
0.2812
79,384
-0.02(-7.84%)
Apr 12, 2004
0.3056
0.3056
0.3051
0.3051
27,144
+0.00(+0.00%)
Apr 08, 2004
0.3075
0.3075
0.3051
0.3051
5,633
-0.00(-0.79%)
Apr 07, 2004
0.3051
0.3075
0.3051
0.3075
7,682
+0.00(+0.96%)
Apr 06, 2004
0.3075
0.3075
0.3002
0.3046
23,559
-0.01(-1.73%)
Apr 05, 2004
0.3075
0.3124
0.3075
0.3100
14,340
+0.00(+0.79%)
Apr 02, 2004
0.3002
0.3075
0.3002
0.3075
17,925
+0.00(+1.61%)
Apr 01, 2004
0.3100
0.3100
0.3026
0.3026
10,243
-0.00(-1.59%)
Mar 31, 2004
0.3197
0.3197
0.3075
0.3075
43,021
-0.01(-3.08%)
Mar 30, 2004
0.3173
0.3173
0.3173
0.3173
4,609
+0.00(+0.00%)
Mar 29, 2004
0.3173
0.3173
0.3173
0.3173
20,486
-0.00(-1.07%)
Mar 26, 2004
0.3197
0.3222
0.3197
0.3207
45,582
+0.00(+0.31%)
Mar 25, 2004
0.3222
0.3246
0.3197
0.3197
17,413
+0.00(+0.77%)
Mar 24, 2004
0.3246
0.3246
0.3173
0.3173
16,901
-0.00(-1.52%)
Mar 23, 2004
0.3197
0.3290
0.3197
0.3222
15,364
+0.01(+2.96%)
Mar 22, 2004
0.3270
0.3270
0.3129
0.3129
17,925
-0.01(-4.33%)
Mar 19, 2004
0.3319
0.3344
0.3270
0.3270
15,364
-0.01(-2.62%)
Mar 18, 2004
0.3368
0.3393
0.3344
0.3358
14,340
-0.00(-1.01%)
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
.