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, 2015
5.353
5.734
5.353
5.688
27,205
+0.33(+6.09%)
Jun 29, 2015
5.580
5.580
5.353
5.362
13,969
-0.22(-3.90%)
Jun 26, 2015
5.516
5.580
5.353
5.580
10,514
-0.05(-0.81%)
Jun 25, 2015
5.616
5.625
5.616
5.625
2,042
-0.03(-0.48%)
Jun 24, 2015
5.598
5.679
5.516
5.652
8,790
+0.14(+2.47%)
Jun 23, 2015
5.580
5.580
5.398
5.516
18,102
-0.05(-0.98%)
Jun 22, 2015
5.552
5.679
5.552
5.570
6,527
+0.02(+0.33%)
Jun 19, 2015
5.543
5.561
5.452
5.552
10,026
+0.02(+0.33%)
Jun 18, 2015
5.534
5.697
5.534
5.534
16,654
-0.17(-3.02%)
Jun 17, 2015
5.661
5.716
5.616
5.707
11,431
+0.08(+1.45%)
Jun 16, 2015
5.734
5.734
5.443
5.625
10,647
-0.09(-1.59%)
Jun 15, 2015
5.688
5.734
5.670
5.716
11,792
+0.03(+0.48%)
Jun 12, 2015
5.498
5.688
5.498
5.688
36,708
+0.15(+2.62%)
Jun 11, 2015
5.452
5.625
5.451
5.543
53,245
+0.15(+2.86%)
Jun 10, 2015
5.198
5.443
5.198
5.389
49,667
+0.11(+2.06%)
Jun 09, 2015
5.443
5.443
5.189
5.280
37,556
+0.04(+0.69%)
Jun 08, 2015
5.235
5.316
5.171
5.244
12,717
+0.01(+0.17%)
Jun 05, 2015
5.176
5.253
5.173
5.235
12,132
+0.05(+1.05%)
Jun 04, 2015
5.135
5.235
5.008
5.180
20,187
-0.05(-0.87%)
Jun 03, 2015
5.285
5.311
5.217
5.226
10,937
-0.07(-1.37%)
Jun 02, 2015
5.316
5.316
5.262
5.298
2,796
-0.04(-0.68%)
Jun 01, 2015
5.353
5.353
5.262
5.335
14,196
-0.02(-0.34%)
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%)
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
.