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 (%)
Jun 30, 2014
5.094
5.094
4.787
4.936
24,549
-0.15(-2.94%)
Jun 27, 2014
4.787
5.085
4.787
5.085
12,829
+0.28(+5.85%)
Jun 26, 2014
4.936
4.936
4.629
4.804
35,479
-0.16(-3.19%)
Jun 25, 2014
4.892
4.998
4.857
4.962
51,754
+0.04(+0.71%)
Jun 24, 2014
4.962
4.971
4.883
4.927
31,492
-0.04(-0.71%)
Jun 23, 2014
4.980
4.989
4.919
4.962
17,811
+0.01(+0.18%)
Jun 20, 2014
4.989
4.998
4.840
4.954
32,967
-0.05(-1.05%)
Jun 19, 2014
4.989
5.077
4.989
5.006
21,405
-0.03(-0.52%)
Jun 18, 2014
5.191
5.208
4.971
5.033
43,996
-0.15(-2.88%)
Jun 17, 2014
5.270
5.270
5.156
5.182
18,922
-0.06(-1.17%)
Jun 16, 2014
5.182
5.270
5.182
5.244
4,080
+0.06(+1.19%)
Jun 13, 2014
5.208
5.270
5.182
5.182
9,266
-0.05(-1.01%)
Jun 12, 2014
5.226
5.270
5.200
5.235
18,290
+0.04(+0.85%)
Jun 11, 2014
5.244
5.287
5.191
5.191
12,239
-0.04(-0.84%)
Jun 10, 2014
5.270
5.296
5.191
5.235
9,728
-0.12(-2.30%)
Jun 06, 2014
5.291
5.358
5.286
5.358
4,916
+0.02(+0.33%)
Jun 05, 2014
5.305
5.367
5.283
5.340
17,894
+0.07(+1.33%)
Jun 04, 2014
5.208
5.314
5.208
5.270
29,479
+0.09(+1.69%)
Jun 03, 2014
5.279
5.279
5.094
5.182
19,242
-0.04(-0.84%)
Jun 02, 2014
5.287
5.340
5.148
5.226
40,943
-0.08(-1.49%)
May 30, 2014
5.331
5.367
5.235
5.305
18,393
-0.06(-1.15%)
May 29, 2014
5.323
5.428
5.287
5.367
13,791
+0.06(+1.16%)
May 28, 2014
5.287
5.349
5.244
5.305
18,338
-0.07(-1.31%)
May 27, 2014
5.428
5.428
5.375
5.375
7,313
-0.01(-0.16%)
May 23, 2014
5.419
5.384
5.384
5.384
3,643
-0.05(-0.97%)
May 22, 2014
5.402
5.437
5.402
5.437
3,516
+0.03(+0.49%)
May 21, 2014
5.437
5.446
5.402
5.410
6,436
-0.02(-0.32%)
May 20, 2014
5.446
5.446
5.393
5.428
15,635
-0.02(-0.32%)
May 19, 2014
5.323
5.453
5.252
5.446
61,826
+0.26(+5.08%)
May 16, 2014
5.094
5.235
5.094
5.182
17,473
+0.04(+0.85%)
May 15, 2014
5.252
5.252
5.059
5.138
9,740
+0.02(+0.34%)
May 14, 2014
5.173
5.173
5.050
5.121
24,067
-0.09(-1.69%)
May 13, 2014
5.305
5.305
5.121
5.208
23,418
-0.10(-1.82%)
May 12, 2014
5.296
5.305
5.191
5.305
34,077
+0.04(+0.67%)
May 09, 2014
5.287
5.296
5.270
5.270
5,838
-0.03(-0.50%)
May 08, 2014
5.305
5.305
5.270
5.296
12,563
+0.01(+0.17%)
May 07, 2014
5.349
5.349
5.279
5.287
17,777
+0.00(+0.00%)
May 06, 2014
5.279
5.304
5.244
5.287
8,642
+0.02(+0.33%)
May 05, 2014
5.209
5.314
5.209
5.270
18,340
+0.00(+0.00%)
May 02, 2014
5.279
5.279
5.235
5.270
7,634
-0.01(-0.17%)
May 01, 2014
5.226
5.305
5.226
5.279
8,045
+0.01(+0.17%)
Apr 30, 2014
5.348
5.348
5.260
5.270
9,421
-0.04(-0.82%)
Apr 29, 2014
5.226
5.322
5.192
5.314
8,436
+0.09(+1.67%)
Apr 28, 2014
5.305
5.314
5.193
5.226
23,775
-0.06(-1.07%)
Apr 25, 2014
5.314
5.314
5.226
5.283
22,982
+0.00(+0.08%)
Apr 24, 2014
5.314
5.401
5.244
5.279
28,249
-0.03(-0.49%)
Apr 23, 2014
5.366
5.366
5.226
5.305
41,232
-0.05(-0.98%)
Apr 22, 2014
5.331
5.401
5.287
5.357
49,018
+0.06(+1.15%)
Apr 21, 2014
5.148
5.427
5.148
5.296
24,621
+0.11(+2.18%)
Apr 17, 2014
5.052
5.183
5.183
5.183
33,406
+0.13(+2.59%)
Apr 16, 2014
5.166
5.226
5.052
5.052
18,907
-0.14(-2.68%)
Apr 15, 2014
5.226
5.305
4.869
5.192
88,033
-0.06(-1.16%)
Apr 14, 2014
5.314
5.399
5.244
5.253
29,387
-0.11(-2.11%)
Apr 11, 2014
5.322
5.401
5.287
5.366
23,761
-0.02(-0.32%)
Apr 10, 2014
5.392
5.409
5.244
5.383
23,903
+0.03(+0.57%)
Apr 09, 2014
5.253
5.353
5.203
5.353
47,756
+0.02(+0.41%)
Apr 08, 2014
5.402
5.462
5.227
5.331
44,498
-0.11(-2.08%)
Apr 07, 2014
5.575
5.575
5.235
5.444
51,067
-0.05(-0.95%)
Apr 04, 2014
5.732
5.732
5.492
5.497
26,439
-0.21(-3.66%)
Apr 03, 2014
5.836
5.915
5.584
5.706
71,579
-0.10(-1.65%)
Apr 02, 2014
5.749
5.976
5.662
5.801
79,026
+0.08(+1.37%)
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
.