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
)
48.24
-0.49 (-1.01%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 30, 2009
0.7810
0.8513
0.7670
0.8435
16,997
+0.04(+4.85%)
Jan 29, 2009
0.7810
0.8122
0.7810
0.8044
20,318
+0.01(+0.98%)
Jan 28, 2009
0.7888
0.8201
0.7810
0.7966
15,492
-0.01(-0.97%)
Jan 27, 2009
0.7810
0.8044
0.7810
0.8044
30,853
+0.01(+0.98%)
Jan 26, 2009
0.7732
0.8044
0.7670
0.7966
15,358
+0.00(+0.00%)
Jan 23, 2009
0.7670
0.8044
0.7670
0.7966
20,564
+0.03(+3.87%)
Jan 22, 2009
0.7732
0.7966
0.7670
0.7670
9,353
-0.04(-4.66%)
Jan 21, 2009
0.7966
0.8044
0.7498
0.8044
24,173
-0.01(-0.96%)
Jan 20, 2009
0.7810
0.8435
0.7810
0.8122
14,920
+0.00(+0.49%)
Jan 16, 2009
0.8201
0.8435
0.7498
0.8083
17,323
-0.01(-1.44%)
Jan 15, 2009
0.8357
0.8572
0.7498
0.8201
46,719
-0.02(-2.78%)
Jan 14, 2009
0.8201
0.8513
0.8201
0.8435
12,035
-0.03(-3.57%)
Jan 13, 2009
0.8435
0.8747
0.7966
0.8747
21,318
+0.03(+3.70%)
Jan 12, 2009
0.8982
0.8982
0.7888
0.8435
15,331
-0.02(-1.82%)
Jan 09, 2009
0.8435
0.9138
0.7810
0.8591
42,984
+0.05(+5.77%)
Jan 08, 2009
0.7732
0.8122
0.7732
0.8122
17,139
+0.02(+3.17%)
Jan 07, 2009
0.7888
0.7966
0.7420
0.7873
26,490
-0.00(-0.20%)
Jan 06, 2009
0.7810
0.8044
0.7341
0.7888
54,219
+0.02(+2.02%)
Jan 05, 2009
0.7809
0.7810
0.7654
0.7732
21,802
-0.01(-1.00%)
Jan 02, 2009
0.7187
0.7810
0.7187
0.7810
38,265
+0.06(+8.70%)
Dec 31, 2008
0.7185
0.7341
0.6795
0.7185
38,510
-0.02(-3.16%)
Dec 30, 2008
0.7185
0.7574
0.7029
0.7420
61,720
+0.01(+1.17%)
Dec 29, 2008
0.7109
0.7576
0.7029
0.7334
44,841
+0.02(+3.19%)
Dec 26, 2008
0.7262
0.7498
0.7029
0.7107
89,735
-0.02(-3.20%)
Dec 24, 2008
0.7341
0.7576
0.7263
0.7342
10,979
+0.00(+0.01%)
Dec 23, 2008
0.7201
0.7654
0.7201
0.7341
18,572
+0.01(+1.08%)
Dec 22, 2008
0.7654
0.7732
0.7263
0.7263
35,575
-0.02(-2.11%)
Dec 19, 2008
0.7654
0.7732
0.7420
0.7420
29,656
-0.03(-4.04%)
Dec 18, 2008
0.7653
0.7732
0.7341
0.7732
8,482
+0.00(+0.02%)
Dec 17, 2008
0.7341
0.7730
0.7263
0.7730
17,733
-0.00(-0.02%)
Dec 16, 2008
0.7654
0.7810
0.7341
0.7732
20,851
-0.01(-1.00%)
Dec 15, 2008
0.7342
0.7810
0.7341
0.7810
16,769
+0.02(+2.04%)
Dec 12, 2008
0.7574
0.7732
0.7420
0.7654
48,754
+0.01(+1.03%)
Dec 11, 2008
0.7420
0.7734
0.7123
0.7576
74,767
-0.01(-1.12%)
Dec 10, 2008
0.7654
0.7662
0.7476
0.7662
8,449
+0.00(+0.10%)
Dec 09, 2008
0.7185
0.7654
0.7029
0.7654
22,574
+0.02(+2.08%)
Dec 08, 2008
0.7420
0.7810
0.7029
0.7498
20,872
+0.01(+1.06%)
Dec 05, 2008
0.7420
0.7420
0.7185
0.7419
27,807
-0.02(-2.45%)
Dec 04, 2008
0.7732
0.7966
0.7498
0.7605
16,691
-0.01(-1.64%)
Dec 03, 2008
0.7888
0.7966
0.7420
0.7732
31,974
-0.02(-2.94%)
Dec 02, 2008
0.7810
0.8122
0.7420
0.7966
49,389
+0.02(+2.01%)
Dec 01, 2008
0.7810
0.8747
0.7654
0.7809
44,410
-0.01(-1.00%)
Nov 28, 2008
0.7888
0.8357
0.7810
0.7888
62,995
-0.03(-3.81%)
Nov 26, 2008
0.8201
0.8201
0.7904
0.8201
34,346
+0.01(+0.96%)
Nov 25, 2008
0.8903
0.8903
0.7888
0.8122
42,286
-0.01(-0.95%)
Nov 24, 2008
0.8669
0.9216
0.8201
0.8201
15,226
-0.10(-11.02%)
Nov 21, 2008
0.8201
0.9216
0.8201
0.9216
29,811
+0.04(+4.42%)
Nov 20, 2008
0.9528
1.015
0.8201
0.8825
55,927
-0.12(-11.72%)
Nov 19, 2008
0.9763
1.015
0.9763
0.9997
27,383
-0.02(-2.29%)
Nov 18, 2008
0.8903
1.023
0.8903
1.023
44,884
+0.11(+11.97%)
Nov 17, 2008
0.9372
0.9372
0.8903
0.9138
12,547
+0.02(+2.63%)
Nov 14, 2008
0.8591
0.8982
0.8591
0.8903
27,880
+0.02(+1.79%)
Nov 13, 2008
0.8825
0.8825
0.8435
0.8747
2,304
+0.01(+0.90%)
Nov 12, 2008
0.8982
0.9138
0.8201
0.8669
29,870
-0.05(-5.13%)
Nov 11, 2008
0.8591
0.9294
0.8435
0.9138
8,412
-0.02(-1.68%)
Nov 10, 2008
0.9372
0.9606
0.8669
0.9294
18,929
-0.02(-2.46%)
Nov 07, 2008
0.9060
0.9528
0.8982
0.9528
23,697
+0.02(+2.52%)
Nov 06, 2008
0.9372
0.9372
0.8982
0.9294
8,975
-0.02(-1.65%)
Nov 05, 2008
0.9060
0.9606
0.8982
0.9450
22,332
+0.02(+1.68%)
Nov 04, 2008
0.9294
0.9528
0.8982
0.9294
16,769
+0.01(+0.85%)
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
.