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
)
50.04
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
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%)
Mar 01, 2010
1.304
1.312
1.273
1.304
37,925
+0.00(+0.02%)
Feb 26, 2010
1.304
1.312
1.289
1.304
36,895
+0.02(+1.19%)
Feb 25, 2010
1.312
1.312
1.289
1.289
30,349
-0.01(-0.60%)
Feb 24, 2010
1.293
1.336
1.287
1.296
24,798
+0.01(+0.61%)
Feb 23, 2010
1.320
1.320
1.265
1.289
87,666
-0.05(-3.51%)
Feb 22, 2010
1.320
1.351
1.320
1.336
60,772
+0.01(+0.59%)
Feb 19, 2010
1.320
1.336
1.312
1.328
44,333
+0.01(+0.59%)
Feb 18, 2010
1.343
1.343
1.312
1.320
19,899
-0.01(-0.59%)
Feb 17, 2010
1.328
1.328
1.320
1.328
25,312
+0.01(+0.59%)
Feb 16, 2010
1.328
1.343
1.312
1.320
57,557
+0.00(+0.00%)
Feb 12, 2010
1.328
1.320
1.320
1.320
11,523
+0.00(+0.00%)
Feb 11, 2010
1.320
1.343
1.312
1.320
40,944
+0.00(+0.00%)
Feb 10, 2010
1.343
1.343
1.320
1.320
42,891
-0.02(-1.74%)
Feb 09, 2010
1.336
1.367
1.304
1.343
69,474
+0.04(+2.99%)
Feb 08, 2010
1.343
1.437
1.289
1.304
351,225
+0.04(+3.09%)
Feb 05, 2010
1.304
1.304
1.218
1.265
52,223
-0.03(-2.41%)
Feb 04, 2010
1.250
1.296
1.226
1.296
61,097
+0.02(+1.84%)
Feb 03, 2010
1.289
1.320
1.273
1.273
19,601
-0.02(-1.81%)
Feb 02, 2010
1.289
1.320
1.289
1.296
10,426
+0.01(+0.61%)
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
.