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
)
48.24
-0.49 (-1.01%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 29, 2016
7.403
7.496
7.366
7.440
15,105
+0.05(+0.63%)
Jul 28, 2016
7.403
7.431
7.357
7.394
19,948
+0.04(+0.51%)
Jul 27, 2016
7.468
7.485
7.310
7.357
14,297
-0.08(-1.12%)
Jul 26, 2016
7.431
7.524
7.375
7.440
10,998
+0.03(+0.38%)
Jul 25, 2016
7.459
7.487
7.347
7.412
17,528
-0.08(-1.12%)
Jul 22, 2016
7.292
7.561
7.292
7.496
23,173
+0.17(+2.28%)
Jul 21, 2016
7.431
7.449
7.282
7.329
20,849
-0.14(-1.87%)
Jul 20, 2016
7.505
7.505
7.347
7.468
18,030
+0.02(+0.25%)
Jul 19, 2016
7.236
7.611
7.227
7.449
36,434
+0.17(+2.30%)
Jul 18, 2016
7.329
7.366
7.134
7.282
24,655
+0.03(+0.38%)
Jul 15, 2016
7.366
7.366
6.911
7.254
114,853
-0.39(-5.10%)
Jul 14, 2016
7.431
7.654
7.301
7.645
132,323
+0.43(+5.92%)
Jul 13, 2016
7.394
7.403
7.189
7.217
51,293
-0.18(-2.39%)
Jul 12, 2016
7.171
7.422
7.168
7.394
26,830
+0.26(+3.65%)
Jul 11, 2016
7.217
7.412
7.087
7.134
15,918
-0.03(-0.39%)
Jul 08, 2016
7.069
7.254
7.059
7.162
19,697
+0.17(+2.39%)
Jul 07, 2016
7.004
7.022
6.948
6.994
15,424
-0.02(-0.26%)
Jul 05, 2016
6.948
7.013
6.892
7.013
8,812
+0.06(+0.80%)
Jul 01, 2016
7.004
6.957
6.957
6.957
21,208
-0.07(-0.93%)
Jun 30, 2016
6.669
7.041
6.669
7.022
29,785
+0.30(+4.42%)
Jun 29, 2016
6.781
6.974
6.641
6.725
41,473
+0.02(+0.28%)
Jun 28, 2016
6.502
6.734
6.437
6.706
25,467
+0.20(+3.14%)
Jun 27, 2016
6.261
6.521
6.261
6.502
25,824
+0.21(+3.40%)
Jun 24, 2016
6.688
6.771
6.270
6.288
97,633
-0.50(-7.39%)
Jun 23, 2016
6.813
6.846
6.683
6.790
25,478
+0.05(+0.69%)
Jun 22, 2016
6.771
6.911
6.706
6.744
15,535
-0.09(-1.36%)
Jun 21, 2016
6.697
6.911
6.679
6.836
41,022
+0.14(+2.08%)
Jun 20, 2016
6.753
6.994
6.669
6.697
23,862
+0.01(+0.14%)
Jun 17, 2016
6.809
6.846
6.665
6.688
35,206
-0.11(-1.64%)
Jun 16, 2016
6.716
7.087
6.716
6.799
31,099
+0.02(+0.27%)
Jun 15, 2016
7.032
7.115
6.781
6.781
30,419
-0.20(-2.93%)
Jun 14, 2016
6.874
7.106
6.753
6.985
35,322
+0.13(+1.90%)
Jun 13, 2016
7.078
7.162
6.688
6.855
142,169
-0.32(-4.40%)
Jun 10, 2016
7.171
7.236
7.078
7.171
38,814
-0.07(-0.90%)
Jun 09, 2016
7.180
7.338
6.994
7.236
38,470
+0.00(+0.00%)
Jun 08, 2016
7.124
7.319
7.013
7.236
24,554
+0.09(+1.30%)
Jun 07, 2016
7.152
7.315
6.846
7.143
49,226
-0.10(-1.41%)
Jun 06, 2016
7.004
7.403
6.920
7.245
99,996
+0.26(+3.72%)
Jun 03, 2016
6.957
7.050
6.892
6.985
85,011
+0.02(+0.27%)
Jun 02, 2016
7.059
7.189
6.874
6.966
106,318
-0.06(-0.79%)
Jun 01, 2016
7.059
7.227
6.966
7.022
72,906
-0.07(-1.05%)
May 31, 2016
7.162
7.208
7.004
7.097
88,891
-0.08(-1.16%)
May 27, 2016
7.347
7.180
7.180
7.180
14,641
-0.16(-2.15%)
May 26, 2016
7.292
7.412
7.245
7.338
30,501
+0.05(+0.64%)
May 25, 2016
7.449
7.449
7.171
7.292
87,584
-0.19(-2.48%)
May 24, 2016
7.264
7.524
7.162
7.477
98,172
+0.26(+3.60%)
May 23, 2016
7.115
7.338
7.110
7.217
92,641
+0.15(+2.10%)
May 20, 2016
7.199
7.598
6.985
7.069
193,847
-0.15(-2.06%)
May 19, 2016
7.227
7.468
7.180
7.217
196,879
-0.07(-0.89%)
May 18, 2016
7.477
7.505
7.208
7.282
222,834
-0.20(-2.61%)
May 17, 2016
7.747
7.821
7.450
7.477
87,504
-0.46(-5.74%)
May 16, 2016
7.960
8.146
7.858
7.933
39,418
-0.11(-1.39%)
May 13, 2016
8.100
8.323
8.025
8.044
18,488
-0.04(-0.46%)
May 12, 2016
8.342
8.439
8.050
8.081
33,996
-0.43(-5.02%)
May 11, 2016
8.564
8.936
8.425
8.508
78,290
-0.04(-0.43%)
May 10, 2016
8.183
8.583
8.183
8.546
89,653
+0.35(+4.31%)
May 09, 2016
7.765
8.313
7.765
8.193
78,392
+0.46(+5.88%)
May 06, 2016
7.719
7.821
7.577
7.737
17,631
+0.02(+0.24%)
May 05, 2016
7.561
7.951
7.561
7.719
38,619
+0.17(+2.28%)
May 04, 2016
7.496
7.552
7.496
7.547
22,569
+0.03(+0.43%)
May 03, 2016
7.440
7.532
7.440
7.515
18,993
+0.00(+0.00%)
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
.