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
)
46.22
-0.73 (-1.55%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 29, 2016
9.927
10.48
9.862
10.26
166,442
+0.46(+4.71%)
Jan 28, 2016
9.373
9.907
9.326
9.797
89,746
+0.26(+2.71%)
Jan 27, 2016
10.00
10.05
9.511
9.539
132,449
-0.52(-5.14%)
Jan 26, 2016
10.11
10.22
9.798
10.06
60,460
-0.06(-0.55%)
Jan 25, 2016
10.40
10.41
9.927
10.11
154,434
-0.18(-1.79%)
Jan 22, 2016
10.18
10.54
10.03
10.29
198,265
+0.30(+3.04%)
Jan 21, 2016
10.65
10.66
9.964
9.991
120,144
-0.40(-3.81%)
Jan 20, 2016
10.86
10.93
9.848
10.39
202,104
-0.08(-0.79%)
Jan 19, 2016
10.18
10.57
9.856
10.47
286,974
+0.77(+7.96%)
Jan 15, 2016
9.651
9.697
9.697
9.697
195,609
-0.36(-3.56%)
Jan 14, 2016
9.651
10.06
9.385
10.06
153,000
+0.51(+5.29%)
Jan 13, 2016
9.936
10.57
9.440
9.550
296,034
-0.23(-2.35%)
Jan 12, 2016
9.615
9.789
9.559
9.780
154,113
+0.12(+1.24%)
Jan 11, 2016
9.422
9.808
9.398
9.661
274,751
+0.35(+3.75%)
Jan 08, 2016
9.146
9.780
9.088
9.311
230,035
+0.24(+2.63%)
Jan 07, 2016
9.091
9.118
8.787
9.072
56,448
-0.02(-0.20%)
Jan 06, 2016
8.916
9.100
8.916
9.091
26,199
-0.01(-0.10%)
Jan 05, 2016
8.787
9.146
8.787
9.100
103,777
+0.24(+2.70%)
Jan 04, 2016
8.925
9.109
8.787
8.861
48,436
-0.25(-2.72%)
Dec 31, 2015
8.879
9.109
9.109
9.109
34,922
+0.22(+2.48%)
Dec 30, 2015
8.925
9.036
8.722
8.888
69,941
-0.06(-0.62%)
Dec 29, 2015
8.732
8.953
8.723
8.944
39,294
+0.28(+3.29%)
Dec 28, 2015
8.447
8.732
8.401
8.659
13,716
+0.15(+1.73%)
Dec 24, 2015
8.512
8.512
8.512
8.512
2,719
+0.00(+0.00%)
Dec 23, 2015
8.456
8.594
8.456
8.512
14,034
+0.03(+0.33%)
Dec 22, 2015
8.438
8.567
8.346
8.484
27,606
+0.01(+0.11%)
Dec 21, 2015
8.365
8.502
8.273
8.475
15,318
+0.06(+0.76%)
Dec 18, 2015
8.456
8.585
8.401
8.411
40,102
-0.05(-0.54%)
Dec 17, 2015
8.548
8.686
8.438
8.457
19,223
-0.06(-0.75%)
Dec 16, 2015
8.567
8.640
8.365
8.521
18,773
+0.03(+0.32%)
Dec 15, 2015
8.631
8.639
8.374
8.493
20,784
-0.06(-0.75%)
Dec 14, 2015
8.649
8.907
8.558
8.558
19,843
-0.20(-2.31%)
Dec 11, 2015
8.732
8.934
8.447
8.760
62,825
+0.08(+0.95%)
Dec 10, 2015
8.429
8.732
8.420
8.677
30,919
+0.23(+2.72%)
Dec 09, 2015
8.346
8.512
8.346
8.447
17,148
-0.01(-0.11%)
Dec 08, 2015
8.548
8.723
8.319
8.456
31,033
-0.07(-0.86%)
Dec 07, 2015
8.245
8.631
8.245
8.530
34,947
+0.28(+3.46%)
Dec 04, 2015
8.190
8.319
8.190
8.245
9,918
+0.06(+0.79%)
Dec 03, 2015
8.236
8.273
8.103
8.181
19,664
-0.06(-0.67%)
Dec 02, 2015
8.121
8.263
8.006
8.236
14,590
+0.03(+0.34%)
Dec 01, 2015
8.273
8.273
8.135
8.208
16,697
+0.00(+0.00%)
Nov 30, 2015
8.346
8.346
7.946
8.208
33,879
-0.09(-1.11%)
Nov 27, 2015
8.172
8.309
8.154
8.300
7,183
+0.18(+2.26%)
Nov 25, 2015
7.969
8.116
8.116
8.116
22,084
+0.09(+1.15%)
Nov 24, 2015
8.080
8.283
7.969
8.024
11,757
-0.09(-1.13%)
Nov 23, 2015
8.309
8.309
7.905
8.116
26,855
-0.14(-1.67%)
Nov 20, 2015
8.365
8.365
8.152
8.254
15,050
-0.11(-1.32%)
Nov 19, 2015
8.466
8.686
8.291
8.365
45,089
+0.06(+0.78%)
Nov 18, 2015
8.024
8.401
7.602
8.300
51,099
+0.30(+3.79%)
Nov 17, 2015
7.942
8.034
7.629
7.997
49,563
+0.03(+0.35%)
Nov 16, 2015
7.978
8.034
7.914
7.969
11,917
+0.01(+0.12%)
Nov 13, 2015
8.061
8.061
7.795
7.960
21,358
-0.16(-1.93%)
Nov 12, 2015
7.997
8.227
7.997
8.116
33,908
-0.12(-1.45%)
Nov 11, 2015
8.319
8.319
8.052
8.236
11,784
-0.01(-0.11%)
Nov 10, 2015
8.116
8.263
8.116
8.245
5,954
+0.06(+0.79%)
Nov 09, 2015
8.319
8.319
8.098
8.181
17,696
-0.17(-1.98%)
Nov 06, 2015
8.116
8.429
7.574
8.346
23,844
+0.17(+2.02%)
Nov 05, 2015
8.374
8.447
8.107
8.181
31,758
-0.16(-1.87%)
Nov 04, 2015
8.154
8.337
8.154
8.337
22,069
+0.25(+3.05%)
Nov 03, 2015
8.017
8.182
7.993
8.090
33,016
+0.18(+2.31%)
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
.