Simulations Plus Inc (NQ: SLP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	5.552	5.623	5.552	5.614	11,002	+0.16(+2.92%)
Oct 30, 2014	5.464	5.650	5.446	5.455	17,498	-0.04(-0.65%)
Oct 29, 2014	5.331	5.490	5.331	5.490	15,627	+0.15(+2.82%)
Oct 28, 2014	5.357	5.411	5.313	5.340	12,989	-0.05(-0.99%)
Oct 27, 2014	5.446	5.411	5.411	5.393	11,107	-0.02(-0.33%)
Oct 24, 2014	5.428	5.428	5.242	5.411	11,920	-0.04(-0.81%)
Oct 23, 2014	5.349	5.473	5.260	5.455	21,438	+0.09(+1.65%)
Oct 22, 2014	5.340	5.393	5.251	5.366	16,097	+0.05(+1.00%)
Oct 21, 2014	5.269	5.340	5.233	5.313	27,296	+0.05(+1.01%)
Oct 20, 2014	5.260	5.269	5.189	5.260	22,312	-0.02(-0.34%)
Oct 17, 2014	5.171	5.340	5.171	5.278	15,106	+0.01(+0.17%)
Oct 16, 2014	5.207	5.304	5.079	5.269	38,135	+0.07(+1.36%)
Oct 15, 2014	5.287	5.313	5.145	5.198	17,999	-0.12(-2.33%)
Oct 14, 2014	5.402	5.402	5.242	5.322	37,769	-0.17(-3.06%)
Oct 13, 2014	5.552	5.569	5.428	5.490	11,686	-0.09(-1.59%)
Oct 10, 2014	5.517	5.659	5.342	5.579	11,259	+0.14(+2.61%)
Oct 09, 2014	5.331	5.597	5.154	5.437	35,631	+0.00(+0.00%)
Oct 08, 2014	5.968	5.968	4.959	5.437	140,168	-0.51(-8.63%)
Oct 07, 2014	5.977	6.057	5.933	5.951	18,375	+0.01(+0.19%)
Oct 06, 2014	6.199	6.208	5.933	5.940	57,327	-0.17(-2.79%)
Oct 03, 2014	6.199	6.332	6.110	6.110	73,855	-0.06(-1.00%)
Oct 02, 2014	6.190	6.190	6.048	6.172	19,822	+0.02(+0.29%)
Oct 01, 2014	6.132	6.216	6.022	6.154	75,917	+0.00(+0.00%)
Sep 30, 2014	6.057	6.172	5.995	6.154	41,868	+0.17(+2.81%)
Sep 29, 2014	5.977	6.084	5.942	5.986	19,977	+0.01(+0.15%)
Sep 26, 2014	6.057	6.092	5.977	5.977	18,373	-0.12(-2.03%)
Sep 25, 2014	6.092	6.110	6.004	6.101	26,196	+0.04(+0.58%)
Sep 24, 2014	6.004	6.092	5.942	6.066	12,708	+0.12(+1.93%)
Sep 23, 2014	5.889	6.137	5.836	5.951	34,825	+0.03(+0.45%)
Sep 22, 2014	6.110	6.199	5.809	5.924	50,647	-0.27(-4.43%)
Sep 19, 2014	6.199	6.243	6.167	6.199	155,046	+0.00(+0.00%)
Sep 18, 2014	6.110	6.199	6.048	6.199	40,319	+0.13(+2.19%)
Sep 17, 2014	6.014	6.066	6.014	6.066	5,037	+0.01(+0.15%)
Sep 16, 2014	5.933	6.066	5.933	6.057	13,786	+0.09(+1.48%)
Sep 15, 2014	5.853	6.066	5.853	5.968	15,325	-0.04(-0.59%)
Sep 12, 2014	6.013	6.066	5.880	6.004	19,018	+0.00(+0.07%)
Sep 11, 2014	5.977	6.022	5.968	5.999	23,878	+0.03(+0.52%)
Sep 10, 2014	5.945	5.968	5.813	5.968	5,020	+0.13(+2.28%)
Sep 09, 2014	5.871	5.951	5.774	5.836	8,139	+0.07(+1.23%)
Sep 08, 2014	5.902	5.942	5.765	5.765	11,229	-0.15(-2.54%)
Sep 05, 2014	5.906	5.977	5.906	5.915	7,337	+0.01(+0.15%)
Sep 04, 2014	5.995	5.995	5.898	5.906	10,656	-0.04(-0.60%)
Sep 03, 2014	5.889	6.004	5.871	5.942	12,278	+0.04(+0.60%)
Sep 02, 2014	5.889	5.933	5.889	5.906	18,732	-0.04(-0.74%)
Aug 29, 2014	6.066	5.951	5.951	5.951	53,075	-0.12(-1.90%)
Aug 28, 2014	5.977	6.128	5.903	6.066	17,778	+0.06(+1.03%)
Aug 27, 2014	5.977	6.146	5.949	6.004	33,041	+0.05(+0.89%)
Aug 26, 2014	5.906	5.977	5.906	5.951	21,923	+0.02(+0.30%)
Aug 25, 2014	6.057	6.057	5.871	5.933	43,131	-0.11(-1.76%)
Aug 22, 2014	5.906	6.163	5.906	6.039	19,990	+0.07(+1.19%)
Aug 21, 2014	6.084	6.084	5.973	5.968	21,640	-0.14(-2.32%)
Aug 20, 2014	6.163	6.172	5.814	6.110	18,657	-0.05(-0.86%)
Aug 19, 2014	6.243	6.243	6.163	6.163	86,442	-0.04(-0.57%)
Aug 18, 2014	6.022	6.199	6.016	6.199	56,432	+0.23(+3.86%)
Aug 15, 2014	5.898	5.977	5.880	5.968	10,400	+0.04(+0.60%)
Aug 14, 2014	5.977	5.977	5.862	5.933	24,133	-0.04(-0.59%)
Aug 13, 2014	5.848	5.977	5.747	5.968	33,897	+0.13(+2.28%)
Aug 12, 2014	5.703	5.844	5.667	5.836	26,803	+0.16(+2.81%)
Aug 11, 2014	5.614	5.747	5.579	5.676	28,126	+0.19(+3.37%)
Aug 08, 2014	5.667	5.747	5.588	5.491	36,810	-0.14(-2.50%)
Aug 07, 2014	5.632	5.728	5.605	5.632	23,118	+0.02(+0.44%)
Aug 06, 2014	5.526	5.623	5.260	5.607	42,322	+0.10(+1.80%)
Aug 05, 2014	5.402	5.524	5.357	5.508	67,856	+0.12(+2.30%)
Aug 04, 2014	5.322	5.384	5.180	5.384	15,076	+0.09(+1.67%)

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.