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 (%)
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%)
Apr 01, 2014
5.862
5.941
5.584
5.723
39,619
-0.08(-1.35%)
Mar 31, 2014
5.618
5.941
5.618
5.801
34,313
+0.18(+3.26%)
Mar 28, 2014
5.740
5.740
5.464
5.618
27,261
-0.12(-2.12%)
Mar 27, 2014
5.444
5.793
5.444
5.740
37,482
+0.25(+4.60%)
Mar 26, 2014
5.923
6.010
5.436
5.488
87,928
-0.45(-7.62%)
Mar 25, 2014
5.880
6.176
5.793
5.941
79,378
+0.20(+3.49%)
Mar 24, 2014
5.688
5.932
5.566
5.740
25,145
+0.14(+2.49%)
Mar 21, 2014
5.645
5.740
5.575
5.601
30,316
+0.07(+1.26%)
Mar 20, 2014
5.488
5.749
5.444
5.531
51,809
+0.08(+1.44%)
Mar 19, 2014
5.401
5.488
5.401
5.453
36,904
+0.23(+4.33%)
Mar 18, 2014
5.226
5.531
5.225
5.226
36,822
+0.03(+0.67%)
Mar 17, 2014
5.270
5.270
5.139
5.192
9,249
-0.03(-0.67%)
Mar 14, 2014
5.139
5.261
5.113
5.226
29,899
+0.09(+1.69%)
Mar 13, 2014
5.148
5.218
5.109
5.139
11,629
-0.02(-0.34%)
Mar 12, 2014
5.054
5.166
4.956
5.157
10,589
+0.17(+3.50%)
Mar 11, 2014
4.930
5.174
4.922
4.983
8,367
+0.05(+1.06%)
Mar 10, 2014
5.139
5.139
4.913
4.930
13,933
-0.20(-3.90%)
Mar 07, 2014
5.131
5.183
5.070
5.131
15,872
+0.05(+1.03%)
Mar 06, 2014
5.070
5.087
5.026
5.078
4,495
+0.05(+1.04%)
Mar 05, 2014
4.956
5.026
4.914
5.026
7,645
+0.05(+1.05%)
Mar 04, 2014
4.983
5.070
4.878
4.974
11,450
-0.03(-0.52%)
Mar 03, 2014
5.070
5.183
5.000
5.000
21,265
+0.03(+0.70%)
Feb 28, 2014
5.148
5.148
4.891
4.965
10,038
-0.24(-4.68%)
Feb 27, 2014
4.843
5.209
4.843
5.209
19,696
+0.38(+7.94%)
Feb 26, 2014
5.200
5.200
4.530
4.826
91,387
-0.41(-7.82%)
Feb 25, 2014
5.244
5.279
5.226
5.235
14,989
-0.03(-0.66%)
Feb 24, 2014
5.270
5.305
5.226
5.270
27,435
-0.03(-0.49%)
Feb 21, 2014
5.296
5.314
5.209
5.296
30,633
+0.03(+0.66%)
Feb 20, 2014
5.185
5.314
5.070
5.261
27,879
+0.12(+2.37%)
Feb 19, 2014
5.226
5.226
5.122
5.139
11,803
-0.09(-1.67%)
Feb 18, 2014
5.200
5.226
5.009
5.226
27,581
+0.03(+0.50%)
Feb 14, 2014
5.200
5.200
5.200
5.200
4,706
+0.00(+0.00%)
Feb 13, 2014
5.157
5.200
4.991
5.200
22,033
+0.10(+2.05%)
Feb 12, 2014
5.139
5.148
5.009
5.096
17,674
+0.01(+0.17%)
Feb 11, 2014
4.880
5.139
4.880
5.087
44,534
+0.21(+4.25%)
Feb 10, 2014
4.854
4.880
4.828
4.880
62,967
+0.07(+1.44%)
Feb 07, 2014
4.854
4.880
4.802
4.811
19,465
+0.01(+0.18%)
Feb 06, 2014
4.699
4.871
4.699
4.802
12,418
+0.10(+2.02%)
Feb 05, 2014
4.819
4.958
4.695
4.707
20,129
-0.11(-2.33%)
Feb 04, 2014
4.820
4.932
4.819
4.819
17,350
-0.01(-0.18%)
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
.