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
)
49.41
-0.63 (-1.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 31, 2012
3.360
3.360
3.273
3.352
28,212
+0.00(+0.00%)
Jul 30, 2012
3.320
3.360
3.320
3.352
18,808
+0.05(+1.64%)
Jul 27, 2012
3.328
3.344
3.264
3.298
25,167
-0.03(-0.91%)
Jul 26, 2012
3.320
3.352
3.320
3.328
2,674
+0.00(+0.00%)
Jul 25, 2012
3.320
3.344
3.320
3.328
3,548
+0.02(+0.48%)
Jul 24, 2012
3.264
3.328
3.264
3.312
4,062
+0.05(+1.47%)
Jul 23, 2012
3.264
3.304
3.224
3.264
21,777
-0.09(-2.63%)
Jul 20, 2012
3.360
3.360
3.320
3.352
11,745
+0.01(+0.24%)
Jul 19, 2012
3.304
3.360
3.304
3.344
5,999
+0.01(+0.24%)
Jul 18, 2012
3.288
3.336
3.288
3.336
10,988
+0.00(+0.00%)
Jul 17, 2012
3.208
3.336
3.200
3.336
27,713
+0.09(+2.71%)
Jul 16, 2012
3.272
3.320
3.240
3.248
19,126
+0.04(+1.25%)
Jul 13, 2012
3.056
3.240
3.040
3.208
10,922
+0.12(+3.89%)
Jul 12, 2012
3.136
3.174
3.040
3.088
42,979
-0.14(-4.46%)
Jul 11, 2012
3.368
3.376
3.152
3.232
17,034
+0.00(+0.00%)
Jul 10, 2012
3.256
3.280
3.200
3.232
22,420
-0.01(-0.25%)
Jul 09, 2012
3.280
3.312
3.240
3.240
15,457
-0.06(-1.94%)
Jul 06, 2012
3.304
3.312
3.280
3.304
8,814
+0.00(+0.00%)
Jul 05, 2012
3.280
3.344
3.241
3.304
7,425
+0.00(+0.00%)
Jul 03, 2012
3.240
3.304
3.240
3.304
22,630
+0.06(+1.72%)
Jul 02, 2012
3.360
3.384
3.240
3.248
16,655
-0.08(-2.40%)
Jun 29, 2012
3.400
3.400
3.240
3.328
12,621
-0.04(-1.19%)
Jun 28, 2012
3.336
3.384
3.336
3.368
6,783
+0.04(+1.20%)
Jun 27, 2012
3.336
3.344
3.216
3.328
10,032
+0.04(+1.21%)
Jun 26, 2012
3.296
3.352
3.288
3.288
10,305
-0.04(-1.20%)
Jun 25, 2012
3.360
3.368
3.289
3.328
4,913
-0.05(-1.42%)
Jun 22, 2012
3.288
3.376
3.288
3.376
8,389
+0.10(+2.90%)
Jun 21, 2012
3.344
3.344
3.281
3.281
2,381
-0.09(-2.59%)
Jun 20, 2012
3.384
3.384
3.200
3.368
5,580
-0.02(-0.71%)
Jun 19, 2012
3.352
3.400
3.288
3.392
11,858
+0.10(+3.16%)
Jun 18, 2012
3.224
3.360
3.224
3.288
15,573
+0.06(+1.98%)
Jun 15, 2012
3.256
3.360
3.208
3.224
10,813
-0.03(-0.98%)
Jun 14, 2012
3.280
3.280
3.176
3.256
15,034
-0.01(-0.25%)
Jun 13, 2012
3.200
3.280
3.176
3.264
42,308
+0.22(+7.09%)
Jun 12, 2012
3.048
3.080
3.016
3.048
6,059
-0.03(-1.04%)
Jun 11, 2012
3.048
3.176
3.008
3.080
20,369
+0.03(+1.05%)
Jun 08, 2012
3.048
3.168
3.008
3.048
19,241
-0.02(-0.78%)
Jun 07, 2012
3.056
3.112
3.016
3.072
38,663
-0.06(-1.79%)
Jun 06, 2012
3.120
3.240
3.096
3.128
51,797
-0.06(-2.01%)
Jun 05, 2012
3.056
3.200
3.056
3.192
4,962
+0.14(+4.45%)
Jun 04, 2012
3.224
3.280
3.056
3.056
15,308
-0.14(-4.26%)
Jun 01, 2012
3.192
3.256
3.016
3.192
15,168
+0.02(+0.76%)
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%)
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
.