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 (%)
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%)
Nov 02, 2015
7.405
7.990
7.395
7.907
44,801
+0.42(+5.62%)
Oct 30, 2015
8.081
8.081
7.322
7.487
93,252
-0.47(-5.86%)
Oct 29, 2015
8.227
8.227
7.926
7.953
22,448
-0.34(-4.08%)
Oct 28, 2015
8.227
8.520
7.926
8.291
50,325
+0.17(+2.14%)
Oct 27, 2015
8.419
8.419
7.926
8.118
39,609
-0.26(-3.06%)
Oct 26, 2015
8.739
8.895
8.374
8.374
48,908
-0.27(-3.07%)
Oct 23, 2015
8.657
8.867
8.392
8.639
55,035
+0.25(+2.94%)
Oct 22, 2015
8.492
8.675
8.383
8.392
39,734
-0.11(-1.29%)
Oct 21, 2015
8.657
8.703
8.428
8.502
63,307
-0.10(-1.17%)
Oct 20, 2015
8.693
8.693
8.383
8.602
28,887
-0.09(-1.05%)
Oct 19, 2015
8.456
8.693
8.331
8.693
35,206
+0.31(+3.71%)
Oct 16, 2015
8.438
8.703
8.191
8.383
80,007
-0.30(-3.47%)
Oct 15, 2015
8.684
8.863
8.675
8.684
37,111
+0.00(+0.00%)
Oct 14, 2015
8.757
8.773
8.337
8.684
74,137
-0.11(-1.25%)
Oct 13, 2015
8.949
8.986
8.712
8.794
35,945
-0.13(-1.43%)
Oct 12, 2015
8.511
9.096
8.374
8.922
105,411
+0.41(+4.83%)
Oct 09, 2015
8.447
8.538
7.871
8.511
164,933
+0.04(+0.43%)
Oct 08, 2015
8.575
8.575
8.428
8.474
45,745
-0.06(-0.75%)
Oct 07, 2015
8.520
8.684
8.355
8.538
78,275
+0.03(+0.32%)
Oct 06, 2015
8.520
8.693
8.332
8.511
109,427
-0.07(-0.85%)
Oct 05, 2015
9.050
9.096
8.520
8.584
279,669
-0.74(-7.94%)
Oct 02, 2015
8.931
9.386
8.794
9.324
290,452
+0.35(+3.87%)
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
.