Simulations Plus Inc (NQ: SLP )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	1.357	1.406	1.269	1.365	288,601	+0.01(+0.58%)
Jan 30, 2007	1.318	1.367	1.308	1.357	129,832	+0.04(+2.81%)
Jan 29, 2007	1.367	1.367	1.289	1.320	210,496	-0.07(-4.79%)
Jan 26, 2007	1.406	1.406	1.289	1.386	164,658	+0.00(+0.00%)
Jan 25, 2007	1.439	1.445	1.386	1.386	144,940	-0.04(-3.01%)
Jan 24, 2007	1.396	1.447	1.390	1.429	132,905	+0.05(+3.83%)
Jan 23, 2007	1.357	1.421	1.298	1.377	182,328	+0.04(+2.92%)
Jan 22, 2007	1.412	1.435	1.334	1.337	252,237	-0.03(-2.42%)
Jan 19, 2007	1.464	1.464	1.367	1.371	202,814	-0.10(-7.02%)
Jan 18, 2007	1.460	1.513	1.435	1.474	376,436	+0.04(+2.72%)
Jan 17, 2007	1.318	1.464	1.318	1.435	398,458	+0.12(+8.89%)
Jan 16, 2007	1.416	1.416	1.250	1.318	572,592	-0.06(-4.26%)
Jan 12, 2007	1.377	1.412	1.328	1.377	296,795	+0.01(+1.00%)
Jan 11, 2007	1.396	1.412	1.259	1.363	381,557	-0.00(-0.14%)
Jan 10, 2007	1.367	1.396	1.353	1.365	313,952	+0.02(+1.30%)
Jan 09, 2007	1.414	1.435	1.343	1.347	633,027	+0.02(+1.77%)
Jan 08, 2007	1.269	1.334	1.242	1.324	811,258	+0.14(+11.88%)
Jan 05, 2007	1.265	1.265	1.162	1.183	302,685	-0.09(-6.77%)
Jan 04, 2007	1.054	1.269	0.9782	1.269	1,102,420	+0.21(+19.93%)
Jan 03, 2007	1.103	1.150	1.033	1.058	310,623	-0.07(-6.55%)
Dec 29, 2006	0.9645	1.142	0.9567	1.132	714,716	+0.18(+18.37%)
Dec 28, 2006	0.9860	0.9860	0.9274	0.9567	118,052	+0.01(+1.03%)
Dec 27, 2006	0.9860	0.9958	0.9392	0.9470	249,933	-0.08(-7.97%)
Dec 26, 2006	1.123	1.123	1.025	1.029	184,376	-0.09(-8.03%)
Dec 22, 2006	0.9743	1.150	0.9274	1.119	601,273	+0.20(+21.66%)
Dec 21, 2006	0.8025	0.9724	0.8005	0.9196	325,732	+0.12(+14.86%)
Dec 20, 2006	0.8006	0.8279	0.8005	0.8007	29,705	-0.01(-0.95%)
Dec 19, 2006	0.8005	0.8201	0.7966	0.8083	77,848	-0.02(-2.82%)
Dec 18, 2006	0.8962	0.8982	0.8298	0.8318	88,603	-0.02(-2.07%)
Dec 15, 2006	0.8884	0.9372	0.7810	0.8493	762,091	-0.04(-4.40%)
Dec 14, 2006	0.6639	0.9255	0.6248	0.8884	791,796	+0.22(+33.43%)
Dec 13, 2006	0.6639	0.6736	0.6541	0.6658	9,731	-0.01(-1.51%)
Dec 12, 2006	0.6697	0.6760	0.6561	0.6760	21,254	+0.01(+1.24%)
Dec 11, 2006	0.6463	0.6697	0.6463	0.6678	6,401	+0.03(+3.95%)
Dec 08, 2006	0.6346	0.6541	0.6248	0.6424	23,559	-0.00(-0.30%)
Dec 07, 2006	0.6287	0.6443	0.6268	0.6443	16,645	+0.01(+1.85%)
Dec 06, 2006	0.5897	0.6326	0.5897	0.6326	29,961	+0.04(+6.58%)
Dec 05, 2006	0.6307	0.6307	0.5858	0.5936	9,987	-0.03(-5.14%)
Dec 04, 2006	0.6268	0.6346	0.6112	0.6257	26,376	+0.00(+0.15%)
Dec 01, 2006	0.6307	0.6326	0.6190	0.6248	9,731	+0.01(+1.26%)
Nov 30, 2006	0.6170	0.6170	0.6170	0.6170	3,329	-0.00(-0.56%)
Nov 29, 2006	0.6326	0.6326	0.6073	0.6205	6,401	-0.00(-0.38%)
Nov 28, 2006	0.6229	0.6316	0.6229	0.6229	6,914	+0.01(+1.92%)
Nov 27, 2006	0.6287	0.6326	0.6053	0.6111	31,497	-0.00(-0.63%)
Nov 24, 2006	0.6092	0.6307	0.5858	0.6150	22,791	-0.02(-2.48%)
Nov 22, 2006	0.6053	0.6326	0.6014	0.6307	47,630	+0.04(+5.90%)
Nov 21, 2006	0.5858	0.5955	0.5760	0.5955	26,120	+0.00(+0.00%)
Nov 20, 2006	0.5740	0.6150	0.5487	0.5955	62,227	+0.04(+6.64%)
Nov 17, 2006	0.5565	0.5721	0.5565	0.5584	14,340	+0.00(+0.35%)
Nov 16, 2006	0.5487	0.5682	0.5487	0.5565	31,497	+0.00(+0.00%)
Nov 15, 2006	0.5545	0.5760	0.5506	0.5565	31,497	+0.01(+1.42%)
Nov 14, 2006	0.5858	0.5994	0.5467	0.5487	24,327	-0.04(-6.33%)
Nov 13, 2006	0.6443	0.6443	0.5721	0.5858	97,310	-0.04(-6.54%)
Nov 10, 2006	0.6248	0.6541	0.6053	0.6268	20,998	-0.01(-2.13%)
Nov 09, 2006	0.5662	0.7420	0.5662	0.6404	352,364	+0.10(+17.99%)
Nov 08, 2006	0.5545	0.5545	0.5369	0.5428	24,327	-0.00(-0.71%)
Nov 07, 2006	0.5916	0.5916	0.5272	0.5467	76,055	-0.03(-5.08%)
Nov 06, 2006	0.5858	0.5975	0.5760	0.5760	40,972	-0.01(-1.67%)
Nov 03, 2006	0.5858	0.6053	0.5858	0.5858	82,713	+0.01(+1.69%)
Nov 02, 2006	0.5955	0.5955	0.5662	0.5760	80,408	-0.02(-3.28%)

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.