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 (%)
Mar 30, 2012
3.464
3.551
3.464
3.488
27,407
+0.02(+0.46%)
Mar 29, 2012
3.409
3.543
3.409
3.472
12,166
+0.05(+1.39%)
Mar 28, 2012
3.377
3.559
3.377
3.425
25,960
+0.02(+0.46%)
Mar 27, 2012
3.425
3.448
3.361
3.409
26,857
+0.02(+0.47%)
Mar 26, 2012
3.496
3.599
3.393
3.393
73,396
-0.07(-2.05%)
Mar 23, 2012
3.512
3.520
3.441
3.464
12,826
-0.08(-2.23%)
Mar 22, 2012
3.543
3.574
3.520
3.543
6,535
+0.03(+0.90%)
Mar 21, 2012
3.583
3.654
3.496
3.512
34,131
-0.06(-1.77%)
Mar 20, 2012
3.551
3.709
3.501
3.575
25,318
+0.04(+1.12%)
Mar 19, 2012
3.662
3.709
3.520
3.535
67,143
-0.06(-1.76%)
Mar 16, 2012
3.393
3.599
3.385
3.599
109,292
+0.24(+7.06%)
Mar 15, 2012
3.235
3.480
3.179
3.361
157,540
+0.22(+7.05%)
Mar 14, 2012
3.140
3.163
3.124
3.140
28,267
+0.02(+0.51%)
Mar 13, 2012
3.164
3.187
3.124
3.124
23,386
-0.06(-1.74%)
Mar 12, 2012
3.203
3.227
3.100
3.179
36,870
+0.01(+0.32%)
Mar 09, 2012
3.203
3.235
3.164
3.169
45,505
-0.03(-0.82%)
Mar 08, 2012
3.187
3.203
3.172
3.195
8,559
+0.02(+0.50%)
Mar 07, 2012
3.172
3.203
3.133
3.179
3,761
+0.02(+0.50%)
Mar 06, 2012
3.187
3.187
3.132
3.164
31,717
+0.00(+0.00%)
Mar 05, 2012
3.274
3.274
3.156
3.164
55,628
+0.01(+0.25%)
Mar 02, 2012
3.124
3.227
3.100
3.156
95,051
+0.02(+0.50%)
Mar 01, 2012
3.211
3.235
3.140
3.140
30,823
-0.03(-1.00%)
Feb 29, 2012
3.251
3.306
3.164
3.172
34,751
-0.01(-0.25%)
Feb 28, 2012
3.172
3.243
3.101
3.179
27,216
+0.02(+0.50%)
Feb 27, 2012
3.108
3.203
3.085
3.164
33,847
+0.09(+3.09%)
Feb 24, 2012
3.164
3.164
3.045
3.069
38,614
-0.10(-3.24%)
Feb 23, 2012
3.179
3.243
3.124
3.172
25,300
-0.06(-1.72%)
Feb 22, 2012
3.409
3.448
3.124
3.227
42,922
-0.13(-4.00%)
Feb 21, 2012
3.251
3.448
3.243
3.361
47,540
+0.12(+3.66%)
Feb 17, 2012
3.298
3.393
3.227
3.243
78,504
-0.05(-1.44%)
Feb 16, 2012
3.338
3.401
3.227
3.290
96,005
+0.17(+5.58%)
Feb 15, 2012
2.929
3.226
2.921
3.116
145,303
+0.16(+5.56%)
Feb 14, 2012
2.874
2.968
2.835
2.952
68,913
+0.16(+5.59%)
Feb 13, 2012
2.726
2.865
2.616
2.796
174,636
+0.33(+13.29%)
Feb 10, 2012
2.460
2.476
2.460
2.468
7,364
+0.03(+1.28%)
Feb 09, 2012
2.429
2.530
2.429
2.437
14,121
+0.01(+0.32%)
Feb 08, 2012
2.468
2.570
2.429
2.429
15,839
-0.05(-2.20%)
Feb 07, 2012
2.469
2.528
2.460
2.484
9,295
-0.08(-3.05%)
Feb 06, 2012
2.562
2.631
2.452
2.562
12,453
-0.02(-0.61%)
Feb 03, 2012
2.671
2.726
2.562
2.577
79,858
-0.07(-2.65%)
Feb 02, 2012
2.476
2.648
2.476
2.648
58,670
+0.17(+6.94%)
Feb 01, 2012
2.460
2.484
2.460
2.476
13,926
+0.02(+0.63%)
Jan 31, 2012
2.452
2.468
2.429
2.460
19,205
+0.02(+0.96%)
Jan 30, 2012
2.429
2.468
2.429
2.437
27,856
+0.02(+0.65%)
Jan 27, 2012
2.452
2.484
2.421
2.421
8,469
-0.01(-0.32%)
Jan 26, 2012
2.429
2.484
2.398
2.429
21,459
+0.01(+0.32%)
Jan 25, 2012
2.406
2.460
2.406
2.421
9,602
+0.02(+0.65%)
Jan 24, 2012
2.445
2.460
2.406
2.406
29,666
-0.06(-2.53%)
Jan 23, 2012
2.406
2.468
2.406
2.468
21,158
+0.07(+2.93%)
Jan 20, 2012
2.366
2.460
2.366
2.398
11,334
+0.05(+1.99%)
Jan 19, 2012
2.382
2.460
2.320
2.351
11,843
-0.06(-2.34%)
Jan 18, 2012
2.398
2.413
2.343
2.407
52,418
+0.02(+1.05%)
Jan 17, 2012
2.406
2.406
2.320
2.382
9,965
+0.02(+0.99%)
Jan 13, 2012
2.337
2.382
2.318
2.359
5,761
+0.02(+0.67%)
Jan 12, 2012
2.351
2.351
2.312
2.343
26,114
-0.01(-0.36%)
Jan 11, 2012
2.359
2.398
2.352
2.352
15,487
-0.02(-0.99%)
Jan 10, 2012
2.366
2.382
2.343
2.375
33,423
-0.01(-0.30%)
Jan 09, 2012
2.351
2.398
2.335
2.382
20,615
+0.00(+0.00%)
Jan 06, 2012
2.343
2.382
2.343
2.382
3,732
+0.05(+2.01%)
Jan 05, 2012
2.374
2.387
2.288
2.335
7,601
-0.02(-0.99%)
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
.