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
)
47.01
+0.06 (+0.13%)
Streaming Delayed Price
Updated: 12:31 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 29, 2008
1.375
1.507
1.289
1.414
61,738
+0.00(+0.00%)
Aug 28, 2008
1.320
1.421
1.320
1.414
43,363
+0.05(+4.02%)
Aug 27, 2008
1.375
1.445
1.296
1.359
63,496
-0.06(-4.40%)
Aug 26, 2008
1.218
1.460
1.218
1.421
160,511
+0.18(+14.47%)
Aug 25, 2008
1.195
1.250
1.195
1.242
13,371
+0.03(+2.58%)
Aug 22, 2008
1.226
1.226
1.172
1.211
51,343
-0.02(-1.27%)
Aug 21, 2008
1.211
1.226
1.211
1.226
34,477
+0.05(+3.97%)
Aug 20, 2008
1.234
1.257
1.179
1.179
32,781
-0.01(-0.66%)
Aug 19, 2008
1.242
1.257
1.187
1.187
46,849
-0.08(-6.17%)
Aug 18, 2008
1.250
1.273
1.211
1.265
69,405
+0.02(+1.25%)
Aug 15, 2008
1.226
1.250
1.226
1.250
52,313
+0.03(+2.56%)
Aug 14, 2008
1.250
1.289
1.195
1.218
92,348
-0.02(-1.89%)
Aug 13, 2008
1.281
1.281
1.234
1.242
43,386
-0.05(-4.22%)
Aug 12, 2008
1.289
1.296
1.265
1.296
25,006
+0.03(+2.47%)
Aug 11, 2008
1.250
1.359
1.250
1.265
53,104
+0.03(+2.53%)
Aug 08, 2008
1.234
1.328
1.226
1.234
117,127
-0.02(-1.86%)
Aug 07, 2008
1.234
1.281
1.211
1.257
112,218
+0.02(+1.32%)
Aug 06, 2008
1.164
1.242
1.164
1.241
64,350
+0.10(+8.84%)
Aug 05, 2008
1.203
1.250
1.140
1.140
88,870
-0.03(-2.67%)
Aug 04, 2008
1.234
1.257
1.172
1.172
33,290
-0.05(-3.84%)
Aug 01, 2008
1.211
1.273
1.211
1.218
19,333
+0.00(+0.00%)
Jul 31, 2008
1.164
1.296
1.156
1.218
123,488
+0.02(+1.96%)
Jul 30, 2008
1.281
1.281
1.132
1.195
38,815
-0.05(-3.77%)
Jul 29, 2008
1.242
1.312
1.211
1.242
53,847
+0.07(+6.00%)
Jul 28, 2008
1.132
1.406
1.117
1.172
218,745
+0.04(+3.45%)
Jul 25, 2008
1.117
1.187
1.117
1.132
104,624
+0.04(+3.57%)
Jul 24, 2008
1.117
1.125
1.093
1.093
66,677
-0.04(-3.45%)
Jul 23, 2008
1.093
1.148
1.093
1.132
43,936
+0.03(+2.84%)
Jul 22, 2008
1.132
1.156
1.093
1.101
74,319
-0.05(-4.08%)
Jul 21, 2008
1.156
1.156
1.101
1.148
60,316
+0.01(+0.68%)
Jul 18, 2008
1.140
1.172
1.132
1.140
21,613
-0.03(-2.67%)
Jul 17, 2008
1.187
1.250
1.101
1.172
148,552
-0.06(-5.06%)
Jul 16, 2008
1.226
1.250
1.031
1.234
167,601
-0.01(-0.62%)
Jul 15, 2008
1.187
1.312
1.172
1.242
95,407
+0.01(+0.69%)
Jul 14, 2008
1.179
1.304
1.179
1.233
29,834
-0.02(-1.31%)
Jul 11, 2008
1.218
1.281
1.203
1.250
53,688
+0.00(+0.00%)
Jul 10, 2008
1.233
1.281
1.211
1.250
57,861
+0.04(+3.23%)
Jul 09, 2008
1.156
1.250
1.093
1.211
87,475
+0.07(+6.16%)
Jul 08, 2008
1.148
1.211
1.101
1.140
79,457
-0.03(-2.67%)
Jul 07, 2008
1.281
1.281
1.132
1.172
149,822
-0.08(-6.45%)
Jul 04, 2008
1.273
1.273
1.172
1.252
37,067
+0.00(+0.00%)
Jul 03, 2008
1.273
1.273
1.172
1.252
37,067
-0.04(-2.82%)
Jul 02, 2008
1.234
1.351
1.234
1.289
65,511
+0.02(+1.85%)
Jul 01, 2008
1.351
1.351
1.250
1.265
99,354
-0.06(-4.71%)
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%)
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
.