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
)
50.95
+0.75 (+1.48%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 28, 2017
11.13
11.19
11.05
11.05
16,632
+0.00(+0.00%)
Apr 27, 2017
11.00
11.24
10.96
11.05
23,264
-0.05(-0.43%)
Apr 26, 2017
11.38
11.57
11.10
11.10
29,127
-0.28(-2.49%)
Apr 25, 2017
11.38
10.96
11.38
42,691
+0.43(+3.88%)
Apr 24, 2017
11.00
11.00
10.67
10.96
28,281
+0.05(+0.43%)
Apr 21, 2017
10.82
11.05
10.82
10.91
41,559
+0.14(+1.31%)
Apr 20, 2017
10.72
10.86
10.53
10.77
22,904
+0.09(+0.89%)
Apr 19, 2017
10.58
10.67
10.39
10.67
14,215
+0.14(+1.35%)
Apr 18, 2017
10.67
10.67
10.44
10.53
15,660
-0.09(-0.89%)
Apr 17, 2017
10.49
10.63
10.49
10.63
11,446
+0.09(+0.90%)
Apr 13, 2017
10.63
10.63
10.39
10.53
40,948
+0.00(+0.00%)
Apr 12, 2017
10.34
10.63
10.27
10.53
57,130
+0.24(+2.29%)
Apr 11, 2017
9.966
10.51
9.966
10.30
91,870
-0.61(-5.63%)
Apr 10, 2017
10.63
11.08
10.63
10.91
141,906
+0.38(+3.59%)
Apr 07, 2017
10.51
10.53
10.46
10.53
38,090
+0.00(+0.00%)
Apr 06, 2017
10.39
10.58
10.30
10.53
35,535
+0.19(+1.83%)
Apr 05, 2017
10.39
10.53
10.22
10.34
36,451
-0.09(-0.90%)
Apr 04, 2017
10.53
10.53
10.30
10.44
37,541
-0.09(-0.90%)
Apr 03, 2017
11.10
11.10
10.30
10.53
61,367
-0.57(-5.11%)
Mar 31, 2017
10.86
11.10
10.75
11.10
109,357
+0.28(+2.62%)
Mar 30, 2017
10.44
10.82
10.34
10.82
92,142
+0.33(+3.15%)
Mar 29, 2017
10.30
10.49
10.11
10.49
16,505
+0.09(+0.91%)
Mar 28, 2017
10.51
10.53
10.31
10.39
43,424
-0.19(-1.79%)
Mar 27, 2017
10.39
10.63
10.18
10.58
61,809
+0.24(+2.28%)
Mar 24, 2017
10.11
10.49
9.966
10.34
70,027
+0.33(+3.30%)
Mar 23, 2017
9.918
10.01
9.871
10.01
22,750
+0.05(+0.47%)
Mar 22, 2017
10.01
10.19
9.829
9.966
44,886
-0.14(-1.40%)
Mar 21, 2017
9.777
10.20
9.777
10.11
104,434
+0.33(+3.38%)
Mar 20, 2017
9.598
9.777
9.598
9.777
65,160
+0.24(+2.48%)
Mar 17, 2017
9.588
9.588
9.540
9.540
14,178
-0.05(-0.49%)
Mar 16, 2017
9.635
9.635
9.588
9.588
30,711
+0.05(+0.50%)
Mar 15, 2017
9.540
9.588
9.540
9.540
13,190
+0.00(+0.00%)
Mar 14, 2017
9.588
9.588
9.493
9.540
10,189
-0.09(-0.98%)
Mar 13, 2017
9.635
9.682
9.540
9.635
40,529
+0.05(+0.49%)
Mar 10, 2017
9.682
9.682
9.540
9.588
38,289
+0.00(+0.00%)
Mar 09, 2017
9.540
9.682
9.531
9.588
113,868
+0.05(+0.50%)
Mar 08, 2017
9.493
9.540
9.451
9.540
31,992
+0.05(+0.50%)
Mar 07, 2017
9.446
9.493
9.399
9.493
20,053
+0.00(+0.00%)
Mar 06, 2017
9.412
9.493
9.352
9.493
33,253
+0.14(+1.52%)
Mar 03, 2017
9.399
9.446
9.304
9.352
6,736
-0.14(-1.49%)
Mar 02, 2017
9.361
9.493
9.352
9.493
38,330
+0.19(+2.03%)
Mar 01, 2017
9.210
9.304
9.163
9.304
22,718
+0.19(+2.07%)
Feb 28, 2017
9.304
9.304
8.926
9.115
43,113
-0.14(-1.53%)
Feb 27, 2017
9.451
9.493
9.163
9.257
95,258
-0.19(-2.00%)
Feb 24, 2017
9.446
9.493
9.446
9.446
29,404
-0.05(-0.50%)
Feb 23, 2017
9.304
9.493
9.304
9.493
21,707
+0.09(+1.01%)
Feb 22, 2017
9.404
9.446
9.399
9.399
24,062
-0.05(-0.50%)
Feb 21, 2017
9.540
9.540
9.352
9.446
34,181
-0.09(-0.99%)
Feb 17, 2017
9.540
9.540
9.540
0
+0.05(+0.50%)
Feb 16, 2017
9.446
9.540
9.446
9.493
28,790
+0.00(+0.00%)
Feb 15, 2017
9.493
9.540
9.446
9.493
7,363
+0.00(+0.00%)
Feb 14, 2017
9.399
9.540
9.399
9.493
20,556
+0.07(+0.75%)
Feb 13, 2017
9.352
9.446
9.304
9.422
18,547
+0.07(+0.76%)
Feb 10, 2017
9.446
9.446
9.328
9.352
31,301
+0.05(+0.51%)
Feb 09, 2017
9.210
9.304
9.115
9.304
27,772
+0.09(+1.03%)
Feb 08, 2017
9.163
9.304
9.163
9.210
13,533
+0.00(+0.00%)
Feb 07, 2017
9.257
9.352
9.210
9.210
22,962
-0.09(-1.02%)
Feb 06, 2017
9.399
9.446
9.257
9.304
34,902
-0.05(-0.51%)
Feb 03, 2017
9.399
9.446
9.304
9.352
34,689
-0.05(-0.50%)
Feb 02, 2017
9.493
9.493
9.163
9.399
30,847
-0.19(-1.97%)
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
.