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 24, 2011
2.273
2.343
2.265
2.265
11,028
-0.04(-1.69%)
May 23, 2011
2.343
2.343
2.273
2.304
10,555
-0.07(-2.96%)
May 20, 2011
2.421
2.476
2.281
2.374
21,290
-0.08(-3.18%)
May 19, 2011
2.320
2.453
2.234
2.452
41,014
+0.13(+5.72%)
May 18, 2011
2.109
2.320
2.109
2.320
21,629
+0.21(+10.21%)
May 17, 2011
2.085
2.105
1.929
2.105
138,433
+0.01(+0.55%)
May 16, 2011
2.085
2.163
2.085
2.093
26,639
-0.01(-0.37%)
May 13, 2011
2.148
2.148
2.085
2.101
31,061
-0.01(-0.37%)
May 12, 2011
2.179
2.187
2.038
2.109
106,751
-0.07(-3.23%)
May 11, 2011
2.249
2.257
2.117
2.179
38,126
-0.05(-2.45%)
May 10, 2011
2.265
2.265
2.210
2.234
23,438
-0.02(-0.69%)
May 09, 2011
2.296
2.314
2.218
2.249
20,949
-0.01(-0.35%)
May 06, 2011
2.249
2.304
2.218
2.257
20,921
+0.01(+0.42%)
May 05, 2011
2.327
2.335
2.187
2.248
54,922
-0.08(-3.42%)
May 04, 2011
2.374
2.382
2.288
2.327
30,025
-0.06(-2.61%)
May 03, 2011
2.382
2.452
2.382
2.390
10,035
+0.01(+0.33%)
May 02, 2011
2.413
2.476
2.382
2.382
19,632
-0.09(-3.79%)
Apr 29, 2011
2.398
2.476
2.390
2.476
6,167
+0.05(+2.26%)
Apr 28, 2011
2.437
2.476
2.390
2.421
19,575
+0.00(+0.00%)
Apr 27, 2011
2.437
2.460
2.383
2.421
9,613
-0.04(-1.59%)
Apr 26, 2011
2.382
2.460
2.382
2.460
21,136
-0.02(-0.63%)
Apr 25, 2011
2.530
2.530
2.445
2.476
15,819
-0.03(-1.25%)
Apr 21, 2011
2.468
2.523
2.468
2.507
12,313
+0.02(+0.94%)
Apr 20, 2011
2.546
2.554
2.343
2.484
45,776
-0.04(-1.55%)
Apr 19, 2011
2.476
2.538
2.476
2.523
16,755
-0.02(-0.62%)
Apr 18, 2011
2.523
2.538
2.468
2.538
18,819
+0.02(+0.62%)
Apr 15, 2011
2.491
2.523
2.491
2.523
7,941
+0.05(+2.22%)
Apr 14, 2011
2.265
2.538
2.265
2.468
40,781
-0.02(-0.63%)
Apr 13, 2011
2.437
2.515
2.437
2.484
10,739
+0.03(+1.27%)
Apr 12, 2011
2.499
2.538
2.296
2.452
66,883
-0.07(-2.94%)
Apr 11, 2011
2.570
2.609
2.507
2.527
11,587
-0.03(-1.07%)
Apr 08, 2011
2.515
2.609
2.515
2.554
35,027
+0.05(+2.19%)
Apr 07, 2011
2.437
2.523
2.437
2.499
35,134
+0.05(+2.24%)
Apr 06, 2011
2.429
2.445
2.406
2.445
6,125
+0.03(+1.29%)
Apr 05, 2011
2.429
2.445
2.413
2.413
9,731
-0.02(-0.80%)
Apr 04, 2011
2.445
2.491
2.343
2.433
33,350
-0.04(-1.42%)
Apr 01, 2011
2.491
2.491
2.460
2.468
23,702
+0.00(+0.00%)
Mar 31, 2011
2.484
2.491
2.460
2.468
6,780
+0.00(+0.00%)
Mar 30, 2011
2.452
2.476
2.438
2.468
19,074
+0.02(+0.64%)
Mar 29, 2011
2.452
2.460
2.422
2.452
8,792
+0.02(+0.96%)
Mar 28, 2011
2.429
2.460
2.390
2.429
32,665
-0.02(-0.99%)
Mar 25, 2011
2.421
2.460
2.421
2.453
4,417
+0.03(+1.33%)
Mar 24, 2011
2.413
2.421
2.390
2.421
24,711
+0.03(+1.31%)
Mar 23, 2011
2.390
2.430
2.366
2.390
16,259
+0.02(+0.99%)
Mar 22, 2011
2.437
2.437
2.343
2.366
28,721
-0.02(-0.98%)
Mar 21, 2011
2.398
2.429
2.374
2.390
61,685
-0.01(-0.33%)
Mar 18, 2011
2.351
2.437
2.351
2.398
21,244
+0.05(+2.33%)
Mar 17, 2011
2.390
2.390
2.296
2.343
33,994
-0.06(-2.60%)
Mar 16, 2011
2.343
2.406
2.327
2.406
49,479
+0.06(+2.67%)
Mar 15, 2011
2.366
2.437
2.343
2.343
45,218
-0.04(-1.64%)
Mar 14, 2011
2.421
2.445
2.382
2.382
52,270
-0.08(-3.17%)
Mar 11, 2011
2.437
2.476
2.429
2.460
49,200
+0.02(+0.90%)
Mar 10, 2011
2.460
2.490
2.437
2.438
33,034
-0.02(-0.89%)
Mar 09, 2011
2.460
2.491
2.455
2.460
31,903
+0.02(+0.64%)
Mar 08, 2011
2.460
2.507
2.437
2.445
30,308
+0.01(+0.32%)
Mar 07, 2011
2.452
2.491
2.421
2.437
62,411
-0.02(-0.95%)
Mar 04, 2011
2.507
2.515
2.452
2.460
51,806
-0.07(-2.78%)
Mar 03, 2011
2.570
2.570
2.523
2.530
29,805
+0.02(+0.93%)
Mar 02, 2011
2.609
2.663
2.507
2.507
27,801
-0.02(-0.62%)
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
.