Simulations Plus Inc (NQ: SLP )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2014	5.226	5.305	5.226	5.279	8,045	+0.01(+0.17%)
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%)

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.