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
)
46.25
-0.70 (-1.49%)
Streaming Delayed Price
Updated: 2:31 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 (%)
Sep 30, 2014
6.057
6.172
5.995
6.154
41,868
+0.17(+2.81%)
Sep 29, 2014
5.977
6.084
5.942
5.986
19,977
+0.01(+0.15%)
Sep 26, 2014
6.057
6.092
5.977
5.977
18,373
-0.12(-2.03%)
Sep 25, 2014
6.092
6.110
6.004
6.101
26,196
+0.04(+0.58%)
Sep 24, 2014
6.004
6.092
5.942
6.066
12,708
+0.12(+1.93%)
Sep 23, 2014
5.889
6.137
5.836
5.951
34,825
+0.03(+0.45%)
Sep 22, 2014
6.110
6.199
5.809
5.924
50,647
-0.27(-4.43%)
Sep 19, 2014
6.199
6.243
6.167
6.199
155,046
+0.00(+0.00%)
Sep 18, 2014
6.110
6.199
6.048
6.199
40,319
+0.13(+2.19%)
Sep 17, 2014
6.014
6.066
6.014
6.066
5,037
+0.01(+0.15%)
Sep 16, 2014
5.933
6.066
5.933
6.057
13,786
+0.09(+1.48%)
Sep 15, 2014
5.853
6.066
5.853
5.968
15,325
-0.04(-0.59%)
Sep 12, 2014
6.013
6.066
5.880
6.004
19,018
+0.00(+0.07%)
Sep 11, 2014
5.977
6.022
5.968
5.999
23,878
+0.03(+0.52%)
Sep 10, 2014
5.945
5.968
5.813
5.968
5,020
+0.13(+2.28%)
Sep 09, 2014
5.871
5.951
5.774
5.836
8,139
+0.07(+1.23%)
Sep 08, 2014
5.902
5.942
5.765
5.765
11,229
-0.15(-2.54%)
Sep 05, 2014
5.906
5.977
5.906
5.915
7,337
+0.01(+0.15%)
Sep 04, 2014
5.995
5.995
5.898
5.906
10,656
-0.04(-0.60%)
Sep 03, 2014
5.889
6.004
5.871
5.942
12,278
+0.04(+0.60%)
Sep 02, 2014
5.889
5.933
5.889
5.906
18,732
-0.04(-0.74%)
Aug 29, 2014
6.066
5.951
5.951
5.951
53,075
-0.12(-1.90%)
Aug 28, 2014
5.977
6.128
5.903
6.066
17,778
+0.06(+1.03%)
Aug 27, 2014
5.977
6.146
5.949
6.004
33,041
+0.05(+0.89%)
Aug 26, 2014
5.906
5.977
5.906
5.951
21,923
+0.02(+0.30%)
Aug 25, 2014
6.057
6.057
5.871
5.933
43,131
-0.11(-1.76%)
Aug 22, 2014
5.906
6.163
5.906
6.039
19,990
+0.07(+1.19%)
Aug 21, 2014
6.084
6.084
5.973
5.968
21,640
-0.14(-2.32%)
Aug 20, 2014
6.163
6.172
5.814
6.110
18,657
-0.05(-0.86%)
Aug 19, 2014
6.243
6.243
6.163
6.163
86,442
-0.04(-0.57%)
Aug 18, 2014
6.022
6.199
6.016
6.199
56,432
+0.23(+3.86%)
Aug 15, 2014
5.898
5.977
5.880
5.968
10,400
+0.04(+0.60%)
Aug 14, 2014
5.977
5.977
5.862
5.933
24,133
-0.04(-0.59%)
Aug 13, 2014
5.848
5.977
5.747
5.968
33,897
+0.13(+2.28%)
Aug 12, 2014
5.703
5.844
5.667
5.836
26,803
+0.16(+2.81%)
Aug 11, 2014
5.614
5.747
5.579
5.676
28,126
+0.19(+3.37%)
Aug 08, 2014
5.667
5.747
5.588
5.491
36,810
-0.14(-2.50%)
Aug 07, 2014
5.632
5.728
5.605
5.632
23,118
+0.02(+0.44%)
Aug 06, 2014
5.526
5.623
5.260
5.607
42,322
+0.10(+1.80%)
Aug 05, 2014
5.402
5.524
5.357
5.508
67,856
+0.12(+2.30%)
Aug 04, 2014
5.322
5.384
5.180
5.384
15,076
+0.09(+1.67%)
Aug 01, 2014
5.357
5.357
5.242
5.295
3,925
+0.01(+0.17%)
Jul 31, 2014
5.260
5.375
5.192
5.287
22,166
-0.11(-1.97%)
Jul 30, 2014
5.257
5.402
5.244
5.393
42,795
+0.15(+2.85%)
Jul 29, 2014
5.165
5.261
5.094
5.244
28,951
+0.11(+2.05%)
Jul 28, 2014
5.047
5.167
5.047
5.138
9,487
-0.04(-0.68%)
Jul 25, 2014
5.156
5.174
4.964
5.173
18,025
+0.00(+0.00%)
Jul 24, 2014
5.094
5.173
4.945
5.173
14,941
+0.21(+4.25%)
Jul 23, 2014
4.971
5.134
4.913
4.962
15,896
+0.04(+0.71%)
Jul 22, 2014
4.980
5.100
4.919
4.927
88,214
-0.03(-0.53%)
Jul 21, 2014
4.971
5.046
4.919
4.954
30,421
+0.02(+0.36%)
Jul 18, 2014
5.050
5.050
4.875
4.936
7,442
-0.07(-1.49%)
Jul 17, 2014
4.989
5.068
4.919
5.011
24,119
+0.00(+0.09%)
Jul 16, 2014
5.129
5.129
4.980
5.006
28,863
-0.14(-2.73%)
Jul 15, 2014
5.191
5.200
5.134
5.147
2,229
-0.04(-0.84%)
Jul 14, 2014
5.129
5.191
5.094
5.191
12,291
+0.04(+0.68%)
Jul 11, 2014
5.156
5.226
5.103
5.156
8,514
+0.00(+0.00%)
Jul 10, 2014
5.182
5.200
4.857
5.156
10,590
-0.04(-0.84%)
Jul 09, 2014
5.091
5.235
5.068
5.200
21,553
+0.13(+2.60%)
Jul 08, 2014
5.112
5.182
4.919
5.068
21,476
-0.01(-0.17%)
Jul 07, 2014
4.971
5.129
4.962
5.077
29,415
+0.14(+2.85%)
Jul 03, 2014
4.919
4.936
4.936
4.936
16,281
+0.13(+2.74%)
Jul 02, 2014
4.875
4.918
4.796
4.804
30,487
-0.07(-1.44%)
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
.