Simulations Plus Inc (NQ: SLP )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	0.7810	0.8513	0.7670	0.8435	16,997	+0.04(+4.85%)
Jan 29, 2009	0.7810	0.8122	0.7810	0.8044	20,318	+0.01(+0.98%)
Jan 28, 2009	0.7888	0.8201	0.7810	0.7966	15,492	-0.01(-0.97%)
Jan 27, 2009	0.7810	0.8044	0.7810	0.8044	30,853	+0.01(+0.98%)
Jan 26, 2009	0.7732	0.8044	0.7670	0.7966	15,358	+0.00(+0.00%)
Jan 23, 2009	0.7670	0.8044	0.7670	0.7966	20,564	+0.03(+3.87%)
Jan 22, 2009	0.7732	0.7966	0.7670	0.7670	9,353	-0.04(-4.66%)
Jan 21, 2009	0.7966	0.8044	0.7498	0.8044	24,173	-0.01(-0.96%)
Jan 20, 2009	0.7810	0.8435	0.7810	0.8122	14,920	+0.00(+0.49%)
Jan 16, 2009	0.8201	0.8435	0.7498	0.8083	17,323	-0.01(-1.44%)
Jan 15, 2009	0.8357	0.8572	0.7498	0.8201	46,719	-0.02(-2.78%)
Jan 14, 2009	0.8201	0.8513	0.8201	0.8435	12,035	-0.03(-3.57%)
Jan 13, 2009	0.8435	0.8747	0.7966	0.8747	21,318	+0.03(+3.70%)
Jan 12, 2009	0.8982	0.8982	0.7888	0.8435	15,331	-0.02(-1.82%)
Jan 09, 2009	0.8435	0.9138	0.7810	0.8591	42,984	+0.05(+5.77%)
Jan 08, 2009	0.7732	0.8122	0.7732	0.8122	17,139	+0.02(+3.17%)
Jan 07, 2009	0.7888	0.7966	0.7420	0.7873	26,490	-0.00(-0.20%)
Jan 06, 2009	0.7810	0.8044	0.7341	0.7888	54,219	+0.02(+2.02%)
Jan 05, 2009	0.7809	0.7810	0.7654	0.7732	21,802	-0.01(-1.00%)
Jan 02, 2009	0.7187	0.7810	0.7187	0.7810	38,265	+0.06(+8.70%)
Dec 31, 2008	0.7185	0.7341	0.6795	0.7185	38,510	-0.02(-3.16%)
Dec 30, 2008	0.7185	0.7574	0.7029	0.7420	61,720	+0.01(+1.17%)
Dec 29, 2008	0.7109	0.7576	0.7029	0.7334	44,841	+0.02(+3.19%)
Dec 26, 2008	0.7262	0.7498	0.7029	0.7107	89,735	-0.02(-3.20%)
Dec 24, 2008	0.7341	0.7576	0.7263	0.7342	10,979	+0.00(+0.01%)
Dec 23, 2008	0.7201	0.7654	0.7201	0.7341	18,572	+0.01(+1.08%)
Dec 22, 2008	0.7654	0.7732	0.7263	0.7263	35,575	-0.02(-2.11%)
Dec 19, 2008	0.7654	0.7732	0.7420	0.7420	29,656	-0.03(-4.04%)
Dec 18, 2008	0.7653	0.7732	0.7341	0.7732	8,482	+0.00(+0.02%)
Dec 17, 2008	0.7341	0.7730	0.7263	0.7730	17,733	-0.00(-0.02%)
Dec 16, 2008	0.7654	0.7810	0.7341	0.7732	20,851	-0.01(-1.00%)
Dec 15, 2008	0.7342	0.7810	0.7341	0.7810	16,769	+0.02(+2.04%)
Dec 12, 2008	0.7574	0.7732	0.7420	0.7654	48,754	+0.01(+1.03%)
Dec 11, 2008	0.7420	0.7734	0.7123	0.7576	74,767	-0.01(-1.12%)
Dec 10, 2008	0.7654	0.7662	0.7476	0.7662	8,449	+0.00(+0.10%)
Dec 09, 2008	0.7185	0.7654	0.7029	0.7654	22,574	+0.02(+2.08%)
Dec 08, 2008	0.7420	0.7810	0.7029	0.7498	20,872	+0.01(+1.06%)
Dec 05, 2008	0.7420	0.7420	0.7185	0.7419	27,807	-0.02(-2.45%)
Dec 04, 2008	0.7732	0.7966	0.7498	0.7605	16,691	-0.01(-1.64%)
Dec 03, 2008	0.7888	0.7966	0.7420	0.7732	31,974	-0.02(-2.94%)
Dec 02, 2008	0.7810	0.8122	0.7420	0.7966	49,389	+0.02(+2.01%)
Dec 01, 2008	0.7810	0.8747	0.7654	0.7809	44,410	-0.01(-1.00%)
Nov 28, 2008	0.7888	0.8357	0.7810	0.7888	62,995	-0.03(-3.81%)
Nov 26, 2008	0.8201	0.8201	0.7904	0.8201	34,346	+0.01(+0.96%)
Nov 25, 2008	0.8903	0.8903	0.7888	0.8122	42,286	-0.01(-0.95%)
Nov 24, 2008	0.8669	0.9216	0.8201	0.8201	15,226	-0.10(-11.02%)
Nov 21, 2008	0.8201	0.9216	0.8201	0.9216	29,811	+0.04(+4.42%)
Nov 20, 2008	0.9528	1.015	0.8201	0.8825	55,927	-0.12(-11.72%)
Nov 19, 2008	0.9763	1.015	0.9763	0.9997	27,383	-0.02(-2.29%)
Nov 18, 2008	0.8903	1.023	0.8903	1.023	44,884	+0.11(+11.97%)
Nov 17, 2008	0.9372	0.9372	0.8903	0.9138	12,547	+0.02(+2.63%)
Nov 14, 2008	0.8591	0.8982	0.8591	0.8903	27,880	+0.02(+1.79%)
Nov 13, 2008	0.8825	0.8825	0.8435	0.8747	2,304	+0.01(+0.90%)
Nov 12, 2008	0.8982	0.9138	0.8201	0.8669	29,870	-0.05(-5.13%)
Nov 11, 2008	0.8591	0.9294	0.8435	0.9138	8,412	-0.02(-1.68%)
Nov 10, 2008	0.9372	0.9606	0.8669	0.9294	18,929	-0.02(-2.46%)
Nov 07, 2008	0.9060	0.9528	0.8982	0.9528	23,697	+0.02(+2.52%)
Nov 06, 2008	0.9372	0.9372	0.8982	0.9294	8,975	-0.02(-1.65%)
Nov 05, 2008	0.9060	0.9606	0.8982	0.9450	22,332	+0.02(+1.68%)
Nov 04, 2008	0.9294	0.9528	0.8982	0.9294	16,769	+0.01(+0.85%)

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.