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 (%)
Sep 30, 2015
8.666
8.684
8.511
8.629
77,357
+0.07(+0.85%)
Sep 29, 2015
8.575
8.748
8.432
8.556
61,699
-0.10(-1.16%)
Sep 28, 2015
8.776
8.794
8.108
8.657
159,873
-0.12(-1.35%)
Sep 25, 2015
8.776
8.940
8.634
8.776
133,193
+0.03(+0.31%)
Sep 24, 2015
8.355
8.748
8.191
8.748
81,717
+0.39(+4.70%)
Sep 23, 2015
8.383
8.620
8.026
8.355
175,070
+0.03(+0.38%)
Sep 22, 2015
7.907
8.328
7.834
8.323
156,058
+0.35(+4.42%)
Sep 21, 2015
7.523
8.017
7.523
7.971
89,708
+0.55(+7.39%)
Sep 18, 2015
7.377
7.551
7.286
7.423
250,708
+0.16(+2.27%)
Sep 17, 2015
7.405
7.660
7.185
7.258
111,083
-0.06(-0.87%)
Sep 16, 2015
7.496
7.624
7.203
7.322
57,220
-0.16(-2.20%)
Sep 15, 2015
7.971
7.980
7.368
7.487
98,164
-0.46(-5.75%)
Sep 14, 2015
7.788
8.044
7.587
7.944
108,664
+0.19(+2.48%)
Sep 11, 2015
7.450
7.761
7.194
7.752
83,591
+0.26(+3.41%)
Sep 10, 2015
7.816
7.816
7.405
7.496
103,216
-0.03(-0.36%)
Sep 09, 2015
7.313
8.026
7.304
7.523
329,979
+0.36(+4.97%)
Sep 08, 2015
6.655
7.203
6.600
7.167
232,538
+0.57(+8.56%)
Sep 04, 2015
6.618
6.601
6.601
6.601
56,774
-0.07(-1.02%)
Sep 03, 2015
6.225
6.692
6.157
6.670
158,231
+0.54(+8.73%)
Sep 02, 2015
6.170
6.170
6.097
6.134
29,186
+0.00(+0.00%)
Sep 01, 2015
6.024
6.170
5.935
6.134
13,175
-0.04(-0.59%)
Aug 31, 2015
6.033
6.189
6.033
6.170
19,772
+0.07(+1.20%)
Aug 28, 2015
5.988
6.170
5.988
6.097
39,167
+0.16(+2.62%)
Aug 27, 2015
5.933
5.969
5.851
5.942
8,459
+0.06(+1.09%)
Aug 26, 2015
5.869
5.978
5.713
5.878
59,575
+0.11(+1.90%)
Aug 25, 2015
5.841
5.905
5.768
5.768
25,412
+0.05(+0.80%)
Aug 24, 2015
5.896
5.896
5.627
5.723
30,394
-0.18(-3.10%)
Aug 21, 2015
5.933
5.988
5.897
5.905
25,564
+0.00(+0.00%)
Aug 20, 2015
5.793
5.969
5.793
5.905
11,268
+0.00(+0.00%)
Aug 19, 2015
5.924
5.951
5.796
5.905
8,624
+0.01(+0.23%)
Aug 18, 2015
5.851
5.969
5.851
5.892
11,721
-0.00(-0.08%)
Aug 17, 2015
5.777
6.006
5.777
5.896
31,028
+0.12(+2.06%)
Aug 14, 2015
5.838
5.841
5.759
5.777
15,279
-0.04(-0.63%)
Aug 13, 2015
5.773
5.823
5.759
5.814
16,676
+0.05(+0.79%)
Aug 12, 2015
5.750
5.777
5.686
5.768
22,052
+0.01(+0.16%)
Aug 11, 2015
5.896
5.896
5.736
5.759
15,943
+0.05(+0.80%)
Aug 10, 2015
5.713
5.924
5.558
5.713
42,337
+0.03(+0.48%)
Aug 07, 2015
5.841
5.978
5.686
5.686
32,744
-0.23(-3.86%)
Aug 06, 2015
5.814
6.070
5.723
5.914
19,115
+0.13(+2.21%)
Aug 05, 2015
5.887
5.942
5.787
5.787
13,385
-0.11(-1.86%)
Aug 04, 2015
6.088
6.088
5.723
5.896
22,133
-0.19(-3.15%)
Aug 03, 2015
5.951
6.088
5.905
6.088
25,735
+0.18(+3.10%)
Jul 31, 2015
5.997
6.033
5.787
5.905
22,880
-0.03(-0.46%)
Jul 30, 2015
5.841
5.933
5.713
5.933
25,164
+0.16(+2.69%)
Jul 29, 2015
5.796
5.942
5.677
5.777
40,539
-0.03(-0.47%)
Jul 28, 2015
5.978
5.978
5.741
5.805
40,303
-0.13(-2.16%)
Jul 27, 2015
5.787
5.942
5.585
5.933
10,515
+0.15(+2.53%)
Jul 24, 2015
5.988
6.033
5.713
5.787
73,689
-0.15(-2.60%)
Jul 23, 2015
6.088
6.197
5.887
5.941
44,640
-0.18(-3.00%)
Jul 22, 2015
6.216
6.216
6.042
6.125
29,380
-0.04(-0.59%)
Jul 21, 2015
5.878
6.216
5.878
6.161
52,199
+0.16(+2.59%)
Jul 20, 2015
6.042
6.215
5.861
6.006
82,884
-0.04(-0.60%)
Jul 17, 2015
6.006
6.169
5.970
6.042
60,030
-0.02(-0.30%)
Jul 16, 2015
6.124
6.133
6.033
6.060
18,645
-0.06(-1.04%)
Jul 15, 2015
6.160
6.260
5.961
6.124
57,524
-0.11(-1.75%)
Jul 14, 2015
5.942
6.242
5.897
6.233
176,119
+0.62(+10.99%)
Jul 13, 2015
5.580
5.707
5.543
5.616
64,948
+0.08(+1.48%)
Jul 10, 2015
5.525
5.534
5.452
5.534
13,466
+0.02(+0.33%)
Jul 09, 2015
5.507
5.525
5.507
5.516
1,747
+0.06(+1.16%)
Jul 08, 2015
5.489
5.534
5.452
5.452
18,547
-0.07(-1.31%)
Jul 07, 2015
5.607
5.607
5.453
5.525
36,843
-0.14(-2.40%)
Jul 06, 2015
5.580
5.663
5.575
5.661
10,132
+0.03(+0.48%)
Jul 02, 2015
5.670
5.634
5.634
5.634
17,635
+0.02(+0.32%)
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
.