Simulations Plus Inc (NQ: SLP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	0.6053	0.6053	0.5955	0.5975	21,254	-0.02(-2.86%)
Oct 30, 2006	0.6248	0.6248	0.6150	0.6150	9,987	+0.01(+0.96%)
Oct 27, 2006	0.6190	0.6190	0.5975	0.6092	22,791	-0.01(-2.20%)
Oct 26, 2006	0.6248	0.6346	0.6150	0.6229	25,607	-0.00(-0.31%)
Oct 25, 2006	0.6248	0.6268	0.6209	0.6248	52,496	+0.02(+2.56%)
Oct 24, 2006	0.6053	0.6307	0.6053	0.6092	16,901	+0.00(+0.65%)
Oct 23, 2006	0.5994	0.6072	0.5955	0.6053	30,729	-0.00(-0.64%)
Oct 20, 2006	0.6443	0.6443	0.5662	0.6092	143,404	-0.03(-5.17%)
Oct 19, 2006	0.6424	0.6424	0.6424	0.6424	256	+0.00(+0.30%)
Oct 18, 2006	0.6443	0.6502	0.6365	0.6404	35,082	-0.00(-0.61%)
Oct 17, 2006	0.6482	0.6482	0.6404	0.6444	16,901	+0.00(+0.61%)
Oct 16, 2006	0.6521	0.6541	0.6404	0.6404	45,838	-0.00(-0.00%)
Oct 13, 2006	0.6541	0.6541	0.6346	0.6404	101,919	-0.01(-2.09%)
Oct 12, 2006	0.6404	0.6541	0.6365	0.6541	97,822	+0.02(+2.76%)
Oct 11, 2006	0.6365	0.6424	0.6346	0.6365	52,240	-0.00(-0.61%)
Oct 10, 2006	0.6346	0.6443	0.6248	0.6404	32,778	-0.00(-0.61%)
Oct 09, 2006	0.6639	0.6678	0.6072	0.6443	196,156	-0.01(-0.89%)
Oct 06, 2006	0.5135	0.6834	0.5116	0.6501	721,118	+0.14(+26.60%)
Oct 05, 2006	0.5077	0.5174	0.4959	0.5135	28,680	+0.03(+5.20%)
Oct 04, 2006	0.4881	0.4881	0.4881	0.4881	6,401	-0.03(-5.66%)
Oct 03, 2006	0.4588	0.5174	0.4588	0.5174	50,447	+0.07(+14.69%)
Oct 02, 2006	0.4432	0.4511	0.4432	0.4511	1,792	-0.01(-1.26%)
Sep 29, 2006	0.4393	0.4569	0.4393	0.4569	16,901	-0.00(-0.42%)
Sep 28, 2006	0.4588	0.4588	0.4588	0.4588	256	+0.00(+0.42%)
Sep 27, 2006	0.4588	0.4647	0.4512	0.4569	12,547	+0.01(+1.74%)
Sep 26, 2006	0.4413	0.4491	0.4413	0.4491	13,060	-0.01(-1.29%)
Sep 25, 2006	0.4979	0.4979	0.4432	0.4549	21,766	-0.04(-7.54%)
Sep 22, 2006	0.4999	0.5018	0.4920	0.4920	4,609	-0.01(-1.17%)
Sep 21, 2006	0.4979	0.5116	0.4979	0.4979	43,533	+0.02(+3.65%)
Sep 20, 2006	0.4784	0.4842	0.4667	0.4803	44,813	+0.01(+2.07%)
Sep 19, 2006	0.4510	0.4881	0.4510	0.4706	43,533	+0.02(+4.78%)
Sep 18, 2006	0.4491	0.4510	0.4491	0.4491	4,609	+0.00(+0.00%)
Sep 15, 2006	0.4491	0.4549	0.4433	0.4491	13,572	+0.00(+0.00%)
Sep 14, 2006	0.4393	0.4491	0.4256	0.4491	15,364	-0.00(-0.86%)
Sep 13, 2006	0.4530	0.4569	0.4393	0.4530	43,533	+0.01(+3.11%)
Sep 12, 2006	0.4198	0.4393	0.4159	0.4393	10,755	+0.02(+4.65%)
Sep 11, 2006	0.4217	0.4217	0.4159	0.4198	2,816	-0.01(-2.27%)
Sep 08, 2006	0.4198	0.4393	0.4198	0.4296	21,254	+0.00(+0.00%)
Sep 07, 2006	0.4256	0.4296	0.4256	0.4296	34,058	+0.00(+0.46%)
Sep 06, 2006	0.4120	0.4276	0.4120	0.4276	5,377	+0.02(+3.79%)
Sep 05, 2006	0.4198	0.4198	0.3846	0.4120	180,279	-0.01(-3.21%)
Sep 01, 2006	0.4296	0.4491	0.4218	0.4256	81,177	-0.00(-0.91%)
Aug 31, 2006	0.4003	0.4627	0.4003	0.4296	280,406	+0.03(+7.32%)
Aug 30, 2006	0.4198	0.4198	0.4003	0.4003	107,809	-0.02(-4.65%)
Aug 29, 2006	0.4237	0.4471	0.4139	0.4198	150,062	-0.01(-2.27%)
Aug 28, 2006	0.4491	0.4686	0.4217	0.4296	98,078	-0.02(-3.93%)
Aug 25, 2006	0.4666	0.4666	0.4393	0.4471	36,363	-0.02(-4.18%)
Aug 24, 2006	0.4881	0.4901	0.4393	0.4666	28,424	-0.01(-2.02%)
Aug 23, 2006	0.4667	0.4979	0.4296	0.4763	41,228	+0.01(+2.49%)
Aug 22, 2006	0.5135	0.5135	0.4588	0.4647	61,971	-0.05(-9.85%)
Aug 21, 2006	0.5369	0.5506	0.5155	0.5155	19,462	-0.01(-1.49%)
Aug 18, 2006	0.5077	0.5233	0.5077	0.5233	12,035	+0.02(+4.69%)
Aug 17, 2006	0.4784	0.5057	0.4706	0.4998	20,486	+0.02(+4.49%)
Aug 16, 2006	0.4901	0.4901	0.4784	0.4784	40,716	-0.02(-3.16%)
Aug 15, 2006	0.5077	0.5174	0.4881	0.4940	21,254	-0.02(-3.44%)
Aug 14, 2006	0.5565	0.5604	0.3710	0.5116	246,347	+0.23(+79.15%)
Aug 11, 2006	0.2831	0.2880	0.2831	0.2856	38,924	+0.00(+0.17%)
Aug 10, 2006	0.2880	0.2880	0.2807	0.2851	27,144	-0.00(-0.17%)
Aug 09, 2006	0.2807	0.2880	0.2807	0.2856	49,167	+0.00(+1.56%)
Aug 08, 2006	0.2734	0.2826	0.2709	0.2812	113,699	+0.01(+3.78%)
Aug 07, 2006	0.2685	0.2709	0.2665	0.2709	19,462	+0.00(+1.09%)
Aug 04, 2006	0.2685	0.2685	0.2621	0.2680	35,338	-0.00(-0.18%)
Aug 03, 2006	0.2675	0.2685	0.2651	0.2685	16,389	+0.00(+1.66%)
Aug 02, 2006	0.2685	0.2685	0.2641	0.2641	18,437	-0.00(-1.81%)

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.