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
)
50.95
+0.75 (+1.48%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 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%)
Jul 01, 2014
4.945
4.971
4.875
4.875
6,991
-0.06(-1.25%)
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%)
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
.