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 30, 2010
1.796
1.953
1.796
1.874
33,354
+0.08(+4.35%)
Jul 29, 2010
1.843
1.867
1.796
1.796
17,871
-0.05(-2.54%)
Jul 28, 2010
1.867
1.874
1.843
1.843
5,601
+0.00(+0.00%)
Jul 27, 2010
1.882
1.882
1.796
1.843
14,148
-0.08(-4.06%)
Jul 26, 2010
1.796
1.921
1.796
1.921
23,762
+0.06(+3.36%)
Jul 23, 2010
1.874
1.921
1.804
1.859
52,264
-0.05(-2.45%)
Jul 22, 2010
1.953
1.960
1.874
1.906
25,103
-0.05(-2.79%)
Jul 21, 2010
1.945
1.984
1.913
1.960
25,980
+0.02(+0.80%)
Jul 20, 2010
1.984
1.984
1.859
1.945
82,037
-0.02(-0.80%)
Jul 19, 2010
1.968
2.015
1.953
1.960
42,163
-0.01(-0.40%)
Jul 16, 2010
1.968
1.968
1.921
1.968
33,683
+0.01(+0.40%)
Jul 15, 2010
1.937
1.960
1.913
1.960
21,616
+0.01(+0.40%)
Jul 14, 2010
1.968
1.992
1.906
1.953
27,089
-0.02(-0.79%)
Jul 13, 2010
1.929
1.992
1.914
1.968
91,554
+0.05(+2.86%)
Jul 12, 2010
1.890
1.929
1.874
1.913
24,469
+0.06(+3.37%)
Jul 09, 2010
1.851
1.921
1.851
1.851
24,472
+0.04(+2.16%)
Jul 08, 2010
1.945
1.953
1.804
1.812
37,260
-0.12(-6.07%)
Jul 07, 2010
1.828
1.929
1.820
1.929
31,154
+0.10(+5.56%)
Jul 06, 2010
1.796
1.913
1.796
1.828
44,612
+0.03(+1.74%)
Jul 02, 2010
1.851
1.890
1.796
1.796
19,387
-0.04(-2.13%)
Jul 01, 2010
1.929
1.929
1.835
1.835
24,318
-0.05(-2.89%)
Jun 30, 2010
1.921
1.921
1.874
1.890
29,465
-0.01(-0.41%)
Jun 29, 2010
1.913
1.929
1.805
1.898
55,450
+0.09(+5.20%)
Jun 25, 2010
1.867
1.913
1.796
1.804
65,111
-0.03(-1.71%)
Jun 24, 2010
1.742
1.866
1.718
1.835
48,984
+0.12(+6.82%)
Jun 23, 2010
1.757
1.874
1.656
1.718
34,685
-0.11(-5.98%)
Jun 22, 2010
1.777
1.835
1.718
1.828
29,319
+0.06(+3.54%)
Jun 21, 2010
1.765
1.828
1.726
1.765
40,670
+0.01(+0.44%)
Jun 18, 2010
1.765
1.765
1.710
1.757
3,793
-0.01(-0.44%)
Jun 17, 2010
1.820
1.820
1.656
1.765
7,179
+0.00(+0.00%)
Jun 16, 2010
1.781
1.801
1.726
1.765
13,241
+0.02(+0.89%)
Jun 15, 2010
1.703
1.789
1.695
1.749
17,646
+0.06(+3.70%)
Jun 14, 2010
1.656
1.718
1.609
1.687
49,450
+0.02(+1.41%)
Jun 11, 2010
1.687
1.710
1.632
1.664
21,177
-0.01(-0.47%)
Jun 10, 2010
1.585
1.734
1.585
1.671
27,513
+0.08(+4.90%)
Jun 09, 2010
1.749
1.749
1.578
1.593
142,700
-0.18(-10.13%)
Jun 08, 2010
1.718
1.835
1.718
1.773
31,429
+0.05(+3.18%)
Jun 07, 2010
1.874
1.874
1.718
1.718
18,546
-0.12(-6.38%)
Jun 04, 2010
1.859
1.913
1.781
1.835
17,477
-0.09(-4.48%)
Jun 03, 2010
1.906
1.929
1.812
1.921
50,911
+0.05(+2.50%)
Jun 02, 2010
1.913
1.913
1.859
1.874
27,318
-0.02(-1.23%)
Jun 01, 2010
1.788
1.929
1.788
1.898
29,221
+0.02(+0.83%)
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%)
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
.