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 (%)
May 29, 2015
5.389
5.389
5.316
5.353
2,772
+0.00(+0.00%)
May 28, 2015
5.325
5.370
5.316
5.353
10,597
-0.01(-0.17%)
May 27, 2015
5.235
5.443
5.235
5.362
15,968
+0.05(+0.85%)
May 26, 2015
5.307
5.316
5.226
5.316
2,160
+0.05(+1.03%)
May 22, 2015
5.208
5.262
5.262
5.262
4,078
+0.01(+0.17%)
May 21, 2015
5.253
5.253
5.253
5.253
2,830
-0.03(-0.52%)
May 20, 2015
5.208
5.307
5.171
5.280
8,965
+0.10(+1.93%)
May 19, 2015
5.217
5.252
5.081
5.180
25,115
-0.04(-0.70%)
May 18, 2015
5.298
5.375
5.144
5.217
42,431
-0.05(-0.86%)
May 15, 2015
5.298
5.344
5.234
5.262
49,829
+0.00(+0.00%)
May 14, 2015
5.262
5.307
5.201
5.262
11,414
+0.02(+0.35%)
May 13, 2015
5.235
5.262
5.217
5.244
1,998
+0.04(+0.70%)
May 12, 2015
5.244
5.244
5.171
5.208
8,491
-0.06(-1.20%)
May 11, 2015
5.298
5.353
5.271
5.271
8,905
-0.02(-0.34%)
May 08, 2015
5.262
5.353
5.262
5.289
10,501
-0.06(-1.19%)
May 07, 2015
5.126
5.398
5.126
5.353
99,807
+0.14(+2.61%)
May 06, 2015
5.307
5.307
5.183
5.217
13,694
+0.08(+1.58%)
May 05, 2015
5.118
5.172
5.091
5.136
12,727
+0.01(+0.18%)
May 04, 2015
5.253
5.271
5.127
5.127
25,085
-0.07(-1.38%)
May 01, 2015
5.262
5.307
5.181
5.199
13,542
-0.06(-1.20%)
Apr 30, 2015
5.271
5.307
5.223
5.262
85,187
+0.02(+0.34%)
Apr 29, 2015
5.262
5.334
5.217
5.244
5,891
+0.01(+0.17%)
Apr 28, 2015
5.236
5.325
5.235
5.235
9,302
+0.02(+0.34%)
Apr 27, 2015
5.271
5.321
5.217
5.217
38,593
-0.09(-1.69%)
Apr 24, 2015
5.262
5.352
5.262
5.307
51,064
+0.04(+0.85%)
Apr 23, 2015
5.289
5.375
5.262
5.262
37,627
+0.01(+0.17%)
Apr 22, 2015
5.262
5.361
5.217
5.253
32,570
-0.02(-0.34%)
Apr 21, 2015
5.310
5.352
5.235
5.271
19,240
+0.02(+0.34%)
Apr 20, 2015
5.253
5.378
5.226
5.253
14,421
-0.04(-0.85%)
Apr 17, 2015
5.289
5.307
5.244
5.298
4,528
-0.01(-0.17%)
Apr 16, 2015
5.217
5.414
5.217
5.307
30,770
-0.08(-1.50%)
Apr 15, 2015
5.235
5.414
5.172
5.388
67,492
-0.04(-0.83%)
Apr 14, 2015
5.396
5.531
5.396
5.432
70,138
+0.08(+1.51%)
Apr 13, 2015
5.388
5.405
5.352
5.352
20,750
-0.03(-0.50%)
Apr 10, 2015
5.307
5.388
5.262
5.378
24,159
+0.13(+2.40%)
Apr 09, 2015
5.388
5.388
5.253
5.253
25,229
-0.13(-2.50%)
Apr 08, 2015
5.386
5.441
5.370
5.388
9,895
-0.01(-0.17%)
Apr 07, 2015
5.437
5.477
5.396
5.396
9,107
+0.04(+0.67%)
Apr 06, 2015
5.307
5.396
5.307
5.361
21,698
-0.04(-0.83%)
Apr 02, 2015
5.388
5.405
5.405
5.405
29,130
-0.04(-0.66%)
Apr 01, 2015
5.567
5.567
5.402
5.441
7,524
-0.08(-1.47%)
Mar 31, 2015
5.343
5.558
5.343
5.522
7,278
+0.13(+2.50%)
Mar 30, 2015
5.352
5.423
5.343
5.388
8,745
+0.02(+0.34%)
Mar 27, 2015
5.352
5.397
5.343
5.370
4,776
-0.04(-0.83%)
Mar 26, 2015
5.388
5.423
5.370
5.414
7,174
+0.06(+1.18%)
Mar 25, 2015
5.370
5.414
5.352
5.352
3,445
-0.05(-1.00%)
Mar 24, 2015
5.441
5.450
5.396
5.405
2,025
-0.01(-0.17%)
Mar 23, 2015
5.334
5.455
5.325
5.414
14,943
+0.07(+1.35%)
Mar 20, 2015
5.405
5.513
5.343
5.343
59,917
-0.14(-2.62%)
Mar 19, 2015
5.414
5.522
5.388
5.486
37,825
-0.02(-0.33%)
Mar 18, 2015
5.483
5.483
5.405
5.504
14,926
-0.03(-0.49%)
Mar 17, 2015
5.441
5.576
5.441
5.531
15,687
+0.07(+1.32%)
Mar 16, 2015
5.585
5.585
5.450
5.459
25,800
-0.17(-3.04%)
Mar 13, 2015
5.698
5.698
5.460
5.630
3,664
-0.04(-0.79%)
Mar 12, 2015
5.576
5.720
5.549
5.675
13,048
+0.15(+2.77%)
Mar 11, 2015
5.558
5.666
5.522
5.522
3,899
-0.06(-1.13%)
Mar 10, 2015
5.693
5.693
5.450
5.585
21,589
-0.10(-1.74%)
Mar 09, 2015
5.657
5.711
5.549
5.684
10,658
+0.08(+1.44%)
Mar 06, 2015
5.558
5.603
5.288
5.603
69,311
+0.06(+1.14%)
Mar 05, 2015
5.558
5.729
5.505
5.540
43,786
-0.02(-0.32%)
Mar 04, 2015
5.666
5.738
5.477
5.558
60,964
-0.15(-2.68%)
Mar 03, 2015
5.747
5.747
5.684
5.711
7,553
+0.02(+0.32%)
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
.