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
)
46.71
-0.24 (-0.51%)
Streaming Delayed Price
Updated: 9:44 AM 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 (%)
Apr 29, 2016
7.570
7.570
7.394
7.487
142,349
-0.13(-1.71%)
Apr 28, 2016
7.802
7.895
7.598
7.617
63,094
-0.23(-2.96%)
Apr 27, 2016
7.923
7.969
7.840
7.849
26,257
-0.08(-1.05%)
Apr 26, 2016
7.867
7.978
7.757
7.932
48,612
+0.01(+0.12%)
Apr 25, 2016
7.941
7.969
7.766
7.923
42,226
+0.00(+0.00%)
Apr 22, 2016
7.886
7.960
7.792
7.923
21,406
+0.00(+0.00%)
Apr 21, 2016
7.886
7.951
7.840
7.923
22,253
-0.02(-0.23%)
Apr 20, 2016
7.830
8.006
7.673
7.941
33,038
+0.11(+1.42%)
Apr 19, 2016
7.923
7.960
7.627
7.830
89,280
-0.09(-1.17%)
Apr 18, 2016
7.960
8.080
7.803
7.923
36,746
-0.07(-0.92%)
Apr 15, 2016
8.006
8.100
7.941
7.997
25,284
-0.06(-0.80%)
Apr 14, 2016
8.264
8.264
7.941
8.061
78,190
-0.08(-1.02%)
Apr 13, 2016
8.209
8.301
8.034
8.144
101,683
+0.02(+0.23%)
Apr 12, 2016
8.181
8.218
7.997
8.126
51,405
+0.01(+0.11%)
Apr 11, 2016
8.172
8.246
7.950
8.117
29,716
+0.02(+0.23%)
Apr 08, 2016
8.241
8.246
8.034
8.098
20,200
-0.01(-0.11%)
Apr 07, 2016
8.126
8.227
8.015
8.107
32,685
-0.02(-0.23%)
Apr 06, 2016
7.775
8.191
7.775
8.126
67,879
+0.35(+4.51%)
Apr 05, 2016
8.080
8.191
7.673
7.775
59,718
-0.39(-4.75%)
Apr 04, 2016
8.135
8.172
8.052
8.163
29,023
+0.00(+0.00%)
Apr 01, 2016
8.089
8.172
8.080
8.163
32,386
+0.01(+0.11%)
Mar 31, 2016
8.172
8.311
8.089
8.154
46,546
-0.02(-0.23%)
Mar 30, 2016
8.144
8.209
8.015
8.172
37,498
+0.04(+0.45%)
Mar 29, 2016
8.034
8.218
7.849
8.135
69,674
+0.06(+0.69%)
Mar 28, 2016
7.895
8.154
7.886
8.080
70,112
+0.13(+1.63%)
Mar 24, 2016
7.821
7.950
7.950
7.950
37,253
+0.12(+1.53%)
Mar 23, 2016
7.858
7.858
7.729
7.830
44,946
-0.01(-0.12%)
Mar 22, 2016
8.126
8.144
7.775
7.840
85,923
-0.30(-3.74%)
Mar 21, 2016
8.126
8.218
8.126
8.144
27,747
+0.00(+0.00%)
Mar 18, 2016
8.237
8.255
8.126
8.144
104,233
-0.07(-0.90%)
Mar 17, 2016
8.283
8.283
8.181
8.218
51,546
-0.05(-0.56%)
Mar 16, 2016
8.154
8.320
8.154
8.264
27,345
+0.02(+0.22%)
Mar 15, 2016
8.329
8.375
8.144
8.246
32,690
-0.06(-0.78%)
Mar 14, 2016
8.311
8.412
8.264
8.311
26,229
+0.00(+0.00%)
Mar 11, 2016
8.329
8.468
8.191
8.311
73,596
+0.02(+0.22%)
Mar 10, 2016
8.172
8.528
8.172
8.292
38,957
-0.01(-0.11%)
Mar 09, 2016
8.311
8.555
8.163
8.301
43,310
+0.00(+0.00%)
Mar 08, 2016
8.163
8.532
8.163
8.301
88,253
+0.15(+1.81%)
Mar 07, 2016
8.348
8.468
8.080
8.154
118,097
-0.18(-2.11%)
Mar 04, 2016
8.735
9.026
8.163
8.329
108,065
-0.32(-3.74%)
Mar 03, 2016
8.883
9.003
8.606
8.652
65,002
-0.24(-2.70%)
Mar 02, 2016
8.929
8.975
8.855
8.892
26,851
-0.03(-0.31%)
Mar 01, 2016
8.874
9.119
8.855
8.920
28,038
+0.08(+0.94%)
Feb 29, 2016
8.975
9.132
8.837
8.837
58,047
-0.13(-1.44%)
Feb 26, 2016
8.966
9.174
8.855
8.966
94,018
+0.00(+0.00%)
Feb 25, 2016
8.468
8.966
8.449
8.966
71,146
+0.45(+5.31%)
Feb 24, 2016
8.209
8.532
8.052
8.514
150,599
+0.29(+3.48%)
Feb 23, 2016
8.505
8.597
8.107
8.227
238,334
-0.41(-4.71%)
Feb 22, 2016
9.049
9.419
8.551
8.634
401,399
-0.38(-4.20%)
Feb 19, 2016
8.680
9.086
8.578
9.012
65,610
+0.41(+4.72%)
Feb 18, 2016
8.689
9.059
8.597
8.606
47,922
-0.21(-2.41%)
Feb 17, 2016
8.440
9.086
8.403
8.818
130,216
-0.27(-2.95%)
Feb 16, 2016
9.169
9.234
8.440
9.086
60,047
-0.10(-1.11%)
Feb 12, 2016
9.400
9.188
9.188
9.188
90,534
-0.04(-0.40%)
Feb 11, 2016
9.483
9.483
8.634
9.225
72,053
-0.12(-1.28%)
Feb 10, 2016
8.745
9.890
8.449
9.345
132,609
+0.53(+5.97%)
Feb 09, 2016
8.024
8.942
8.024
8.818
124,250
+0.58(+7.06%)
Feb 08, 2016
9.760
9.760
6.750
8.237
670,748
-1.59(-16.17%)
Feb 05, 2016
10.25
10.31
9.547
9.825
123,946
-0.39(-3.80%)
Feb 04, 2016
10.39
10.46
10.15
10.21
75,054
-0.15(-1.43%)
Feb 03, 2016
10.39
10.39
10.17
10.36
76,223
+0.11(+1.08%)
Feb 02, 2016
10.45
10.46
10.18
10.25
60,859
-0.18(-1.68%)
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
.