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 (%)
May 28, 2010
1.843
1.906
1.835
1.882
16,969
-0.01(-0.41%)
May 27, 2010
1.913
1.929
1.796
1.890
33,723
+0.02(+1.26%)
May 26, 2010
1.851
1.898
1.851
1.867
54,324
+0.02(+1.27%)
May 25, 2010
1.703
1.874
1.656
1.843
87,086
+0.05(+2.62%)
May 24, 2010
1.874
1.929
1.789
1.796
76,812
-0.05(-2.96%)
May 21, 2010
1.718
1.890
1.671
1.851
61,939
+0.12(+6.76%)
May 20, 2010
1.835
1.913
1.632
1.734
105,371
-0.14(-7.50%)
May 19, 2010
1.953
1.953
1.796
1.874
86,914
-0.08(-4.00%)
May 18, 2010
1.890
1.953
1.859
1.953
92,420
+0.09(+5.04%)
May 17, 2010
1.781
1.874
1.759
1.859
110,020
+0.14(+8.18%)
May 14, 2010
1.695
1.804
1.617
1.718
66,748
+0.05(+3.29%)
May 13, 2010
1.726
1.827
1.664
1.664
30,159
-0.03(-1.84%)
May 12, 2010
1.703
1.835
1.625
1.695
62,848
+0.05(+2.84%)
May 11, 2010
1.726
1.734
1.582
1.648
77,830
+0.03(+1.93%)
May 10, 2010
1.640
1.812
1.601
1.617
131,870
-0.14(-8.00%)
May 07, 2010
1.851
1.882
1.726
1.757
87,251
-0.02(-0.88%)
May 06, 2010
1.913
1.953
1.718
1.773
77,661
-0.15(-7.72%)
May 05, 2010
1.874
1.929
1.781
1.921
43,012
+0.10(+5.58%)
May 04, 2010
1.916
1.937
1.765
1.820
57,524
-0.13(-6.80%)
May 03, 2010
1.937
1.953
1.896
1.953
36,993
+0.06(+3.31%)
Apr 30, 2010
1.789
1.953
1.749
1.890
102,417
+0.08(+4.31%)
Apr 29, 2010
1.765
1.843
1.734
1.812
62,359
+0.05(+2.65%)
Apr 28, 2010
1.796
1.874
1.765
1.765
71,590
-0.03(-1.74%)
Apr 27, 2010
1.874
1.874
1.796
1.796
54,827
+0.00(+0.00%)
Apr 26, 2010
1.874
1.882
1.796
1.796
96,966
-0.06(-3.37%)
Apr 23, 2010
1.874
1.929
1.859
1.859
56,928
-0.02(-0.83%)
Apr 22, 2010
1.898
1.945
1.874
1.874
34,938
-0.02(-1.23%)
Apr 21, 2010
1.937
2.031
1.882
1.898
79,205
-0.04(-2.02%)
Apr 20, 2010
1.945
1.953
1.874
1.937
101,208
-0.01(-0.40%)
Apr 19, 2010
1.867
1.953
1.835
1.945
170,393
+0.11(+5.96%)
Apr 16, 2010
1.765
1.843
1.765
1.835
109,480
+0.09(+4.91%)
Apr 15, 2010
1.757
1.874
1.718
1.749
222,158
+0.03(+1.82%)
Apr 14, 2010
1.828
1.828
1.687
1.718
149,783
-0.05(-2.65%)
Apr 13, 2010
1.484
1.773
1.484
1.765
186,212
+0.28(+18.94%)
Apr 12, 2010
1.476
1.484
1.445
1.484
49,690
+0.05(+3.26%)
Apr 09, 2010
1.468
1.484
1.437
1.437
28,096
+0.00(+0.00%)
Apr 08, 2010
1.437
1.437
1.406
1.437
21,703
+0.05(+3.37%)
Apr 07, 2010
1.445
1.445
1.390
1.390
67,647
-0.02(-1.66%)
Apr 06, 2010
1.414
1.414
1.375
1.414
26,479
+0.04(+2.84%)
Apr 05, 2010
1.398
1.398
1.289
1.375
37,515
+0.01(+0.57%)
Apr 01, 2010
1.375
1.367
1.367
1.367
16,901
-0.01(-0.57%)
Mar 31, 2010
1.375
1.406
1.375
1.375
13,661
-0.03(-2.22%)
Mar 30, 2010
1.367
1.421
1.367
1.406
16,453
+0.03(+2.27%)
Mar 29, 2010
1.406
1.414
1.367
1.375
35,431
-0.05(-3.30%)
Mar 26, 2010
1.406
1.429
1.390
1.421
13,444
+0.02(+1.11%)
Mar 25, 2010
1.406
1.421
1.406
1.406
19,665
+0.00(+0.00%)
Mar 24, 2010
1.415
1.421
1.398
1.406
3,072
-0.01(-0.55%)
Mar 23, 2010
1.406
1.429
1.390
1.414
17,464
+0.02(+1.12%)
Mar 22, 2010
1.421
1.429
1.390
1.398
29,427
-0.02(-1.65%)
Mar 19, 2010
1.351
1.421
1.289
1.421
42,025
+0.07(+5.20%)
Mar 18, 2010
1.382
1.406
1.351
1.351
23,200
-0.05(-3.38%)
Mar 17, 2010
1.406
1.421
1.390
1.398
26,443
+0.03(+2.32%)
Mar 16, 2010
1.359
1.421
1.351
1.367
15,400
-0.02(-1.12%)
Mar 15, 2010
1.367
1.421
1.363
1.382
14,933
-0.02(-1.12%)
Mar 12, 2010
1.375
1.398
1.351
1.398
6,401
-0.01(-0.56%)
Mar 11, 2010
1.390
1.409
1.351
1.406
24,908
+0.01(+0.56%)
Mar 10, 2010
1.390
1.429
1.343
1.398
20,922
+0.02(+1.70%)
Mar 09, 2010
1.375
1.437
1.375
1.375
122,080
-0.02(-1.12%)
Mar 08, 2010
1.421
1.445
1.375
1.390
88,484
-0.02(-1.11%)
Mar 05, 2010
1.437
1.446
1.390
1.406
121,232
+0.02(+1.69%)
Mar 04, 2010
1.390
1.484
1.382
1.382
200,599
+0.05(+3.51%)
Mar 03, 2010
1.328
1.343
1.312
1.336
3,200
+0.00(+0.00%)
Mar 02, 2010
1.312
1.375
1.273
1.336
65,631
+0.03(+2.40%)
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
.