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 (%)
Mar 31, 2015
5.343
5.558
5.343
5.522
7,278
+0.13(+2.50%)
Mar 30, 2015
5.352
5.423
5.343
5.388
8,745
+0.02(+0.34%)
Mar 27, 2015
5.352
5.397
5.343
5.370
4,776
-0.04(-0.83%)
Mar 26, 2015
5.388
5.423
5.370
5.414
7,174
+0.06(+1.18%)
Mar 25, 2015
5.370
5.414
5.352
5.352
3,445
-0.05(-1.00%)
Mar 24, 2015
5.441
5.450
5.396
5.405
2,025
-0.01(-0.17%)
Mar 23, 2015
5.334
5.455
5.325
5.414
14,943
+0.07(+1.35%)
Mar 20, 2015
5.405
5.513
5.343
5.343
59,917
-0.14(-2.62%)
Mar 19, 2015
5.414
5.522
5.388
5.486
37,825
-0.02(-0.33%)
Mar 18, 2015
5.483
5.483
5.405
5.504
14,926
-0.03(-0.49%)
Mar 17, 2015
5.441
5.576
5.441
5.531
15,687
+0.07(+1.32%)
Mar 16, 2015
5.585
5.585
5.450
5.459
25,800
-0.17(-3.04%)
Mar 13, 2015
5.698
5.698
5.460
5.630
3,664
-0.04(-0.79%)
Mar 12, 2015
5.576
5.720
5.549
5.675
13,048
+0.15(+2.77%)
Mar 11, 2015
5.558
5.666
5.522
5.522
3,899
-0.06(-1.13%)
Mar 10, 2015
5.693
5.693
5.450
5.585
21,589
-0.10(-1.74%)
Mar 09, 2015
5.657
5.711
5.549
5.684
10,658
+0.08(+1.44%)
Mar 06, 2015
5.558
5.603
5.288
5.603
69,311
+0.06(+1.14%)
Mar 05, 2015
5.558
5.729
5.505
5.540
43,786
-0.02(-0.32%)
Mar 04, 2015
5.666
5.738
5.477
5.558
60,964
-0.15(-2.68%)
Mar 03, 2015
5.747
5.747
5.684
5.711
7,553
+0.02(+0.32%)
Mar 02, 2015
5.711
5.712
5.630
5.693
27,550
-0.03(-0.47%)
Feb 27, 2015
5.612
5.729
5.612
5.720
5,604
+0.10(+1.76%)
Feb 26, 2015
5.666
5.693
5.621
5.621
9,797
-0.04(-0.79%)
Feb 25, 2015
5.639
5.747
5.639
5.666
8,342
+0.07(+1.29%)
Feb 24, 2015
5.558
5.630
5.396
5.594
21,658
-0.02(-0.32%)
Feb 23, 2015
5.522
5.738
5.522
5.612
7,501
-0.03(-0.48%)
Feb 20, 2015
5.612
5.640
5.415
5.639
31,425
+0.07(+1.29%)
Feb 19, 2015
5.612
5.766
5.567
5.567
9,718
-0.05(-0.95%)
Feb 18, 2015
5.837
5.837
5.612
5.621
27,931
-0.00(-0.01%)
Feb 17, 2015
5.621
5.666
5.621
5.621
8,453
-0.04(-0.79%)
Feb 13, 2015
5.684
5.666
5.666
5.666
11,563
+0.04(+0.64%)
Feb 12, 2015
5.801
5.846
5.621
5.630
48,587
-0.22(-3.69%)
Feb 11, 2015
5.815
5.846
5.783
5.846
2,339
+0.07(+1.23%)
Feb 10, 2015
5.801
5.846
5.775
5.775
6,420
-0.05(-0.79%)
Feb 09, 2015
5.738
5.837
5.738
5.821
9,030
+0.04(+0.73%)
Feb 06, 2015
5.748
5.846
5.739
5.779
17,269
-0.04(-0.70%)
Feb 05, 2015
5.828
5.828
5.780
5.819
3,732
-0.01(-0.15%)
Feb 04, 2015
5.846
5.846
5.711
5.828
7,361
-0.02(-0.31%)
Feb 03, 2015
5.702
5.846
5.638
5.846
25,670
+0.21(+3.67%)
Feb 02, 2015
5.774
5.774
5.235
5.639
29,987
-0.08(-1.42%)
Jan 30, 2015
5.846
5.846
5.558
5.720
11,256
-0.12(-2.00%)
Jan 29, 2015
5.711
5.837
5.711
5.837
6,181
+0.11(+2.00%)
Jan 28, 2015
5.828
5.855
5.711
5.723
10,347
-0.06(-1.04%)
Jan 27, 2015
5.819
5.855
5.720
5.783
5,442
-0.04(-0.77%)
Jan 26, 2015
5.855
5.855
5.810
5.828
4,668
+0.02(+0.31%)
Jan 23, 2015
5.810
5.927
5.810
5.810
14,714
-0.08(-1.37%)
Jan 22, 2015
5.846
5.891
5.828
5.891
7,321
+0.00(+0.00%)
Jan 21, 2015
5.829
5.891
5.802
5.891
26,058
+0.02(+0.30%)
Jan 20, 2015
5.891
5.891
5.802
5.873
6,241
-0.02(-0.30%)
Jan 16, 2015
5.793
5.909
5.748
5.891
20,336
+0.00(+0.00%)
Jan 15, 2015
5.980
5.980
5.757
5.891
30,230
-0.09(-1.49%)
Jan 14, 2015
5.936
5.980
5.817
5.980
9,313
+0.05(+0.90%)
Jan 13, 2015
6.052
6.052
5.766
5.927
38,329
-0.12(-2.06%)
Jan 12, 2015
6.025
6.052
5.989
6.052
10,863
+0.07(+1.19%)
Jan 09, 2015
5.936
5.980
5.900
5.980
6,568
-0.07(-1.18%)
Jan 08, 2015
6.088
6.088
5.900
6.052
5,442
+0.04(+0.59%)
Jan 07, 2015
6.159
6.159
5.891
6.016
5,256
+0.04(+0.60%)
Jan 06, 2015
6.177
6.177
5.909
5.980
9,316
-0.21(-3.32%)
Jan 05, 2015
5.980
6.186
5.891
6.186
16,397
+0.14(+2.36%)
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
.