Simulations Plus Inc (NQ: SLP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	19.76	19.88	19.17	19.56	50,056	-0.03(-0.15%)
Oct 30, 2018	19.39	19.62	18.92	19.59	40,541	+0.18(+0.95%)
Oct 29, 2018	19.71	19.87	19.15	19.40	45,120	-0.12(-0.59%)
Oct 26, 2018	19.70	19.95	18.95	19.52	37,830	-0.39(-1.94%)
Oct 25, 2018	19.61	19.97	19.52	19.90	37,418	+0.43(+2.23%)
Oct 24, 2018	19.74	20.05	19.42	19.47	157,402	-0.26(-1.32%)
Oct 23, 2018	19.56	20.02	19.44	19.73	39,536	-0.10(-0.49%)
Oct 22, 2018	19.50	20.15	19.41	19.83	34,201	+0.41(+2.14%)
Oct 19, 2018	19.88	20.31	19.10	19.41	45,189	-0.43(-2.19%)
Oct 18, 2018	20.32	20.39	19.57	19.85	52,085	-0.59(-2.88%)
Oct 17, 2018	20.15	20.50	20.02	20.44	48,678	+0.29(+1.44%)
Oct 16, 2018	19.49	20.46	19.49	20.15	90,984	+0.73(+3.78%)
Oct 15, 2018	19.20	19.68	19.12	19.41	59,545	+0.19(+1.00%)
Oct 12, 2018	19.16	19.49	18.96	19.22	57,108	+0.30(+1.58%)
Oct 11, 2018	18.75	19.30	18.75	18.92	60,489	-0.05(-0.25%)
Oct 10, 2018	19.29	19.34	18.55	18.97	74,863	-0.32(-1.65%)
Oct 09, 2018	19.20	19.54	19.01	19.29	49,632	+0.08(+0.40%)
Oct 08, 2018	19.25	19.45	18.72	19.21	179,241	-0.09(-0.45%)
Oct 05, 2018	19.59	19.87	18.89	19.30	77,629	-0.28(-1.43%)
Oct 04, 2018	19.80	19.80	19.28	19.58	51,248	-0.23(-1.17%)
Oct 03, 2018	19.49	19.90	19.10	19.81	53,803	+0.40(+2.04%)
Oct 02, 2018	19.27	19.53	19.16	19.41	43,984	+0.19(+1.00%)
Oct 01, 2018	19.56	19.82	19.13	19.22	39,536	-0.27(-1.39%)
Sep 28, 2018	19.20	20.02	19.20	19.49	150,491	+0.24(+1.25%)
Sep 27, 2018	19.44	19.49	19.25	19.25	31,199	-0.10(-0.50%)
Sep 26, 2018	19.83	19.83	19.06	19.34	100,048	-0.39(-1.96%)
Sep 25, 2018	19.49	19.96	19.16	19.73	60,470	+0.24(+1.24%)
Sep 24, 2018	19.20	19.59	18.77	19.49	78,722	+0.14(+0.75%)
Sep 21, 2018	19.63	20.02	19.30	19.34	80,531	-0.24(-1.23%)
Sep 20, 2018	19.34	19.77	19.34	19.59	40,586	+0.10(+0.50%)
Sep 19, 2018	19.59	19.97	19.20	19.49	59,117	-0.24(-1.22%)
Sep 18, 2018	19.06	20.07	19.06	19.73	111,762	+0.58(+3.02%)
Sep 17, 2018	19.34	19.39	18.96	19.15	63,917	-0.14(-0.75%)
Sep 14, 2018	19.63	20.00	19.30	19.30	55,657	-0.19(-0.99%)
Sep 13, 2018	19.63	19.92	19.30	19.49	29,838	-0.10(-0.49%)
Sep 12, 2018	19.78	19.83	19.44	19.59	21,329	-0.14(-0.73%)
Sep 11, 2018	19.73	19.97	19.44	19.73	37,579	-0.10(-0.49%)
Sep 10, 2018	19.63	20.02	19.44	19.83	32,693	+0.19(+0.98%)
Sep 07, 2018	19.92	20.07	19.54	19.63	25,600	-0.39(-1.93%)
Sep 06, 2018	19.93	20.21	19.73	20.02	49,186	+0.05(+0.24%)
Sep 05, 2018	19.97	20.12	19.20	19.97	36,000	+0.00(+0.00%)
Sep 04, 2018	20.07	20.07	19.63	19.97	37,955	-0.14(-0.72%)
Aug 31, 2018		20.12	20.12	20.12	0	+0.43(+2.21%)
Aug 30, 2018	19.30	19.73	19.01	19.68	35,030	+0.43(+2.26%)
Aug 29, 2018	19.44	19.71	18.67	19.25	64,991	-0.19(-0.99%)
Aug 28, 2018	19.68	19.78	19.35	19.44	59,619	-0.19(-0.98%)
Aug 27, 2018	19.92	20.26	19.49	19.63	60,252	-0.19(-0.97%)
Aug 24, 2018	18.91	20.36	18.91	19.83	97,944	+0.29(+1.48%)
Aug 23, 2018	19.01	19.54	18.91	19.54	53,746	+0.63(+3.32%)
Aug 22, 2018	18.75	19.09	18.67	18.91	55,662	+0.24(+1.29%)
Aug 21, 2018	18.52	18.81	18.48	18.67	70,720	+0.14(+0.78%)
Aug 20, 2018	18.52	18.77	18.43	18.52	47,402	-0.05(-0.26%)
Aug 17, 2018	18.33	18.81	18.19	18.57	40,006	+0.19(+1.05%)
Aug 16, 2018	18.33	18.57	18.09	18.38	47,521	+0.10(+0.53%)
Aug 15, 2018	18.24	18.37	17.80	18.28	29,098	+0.00(+0.00%)
Aug 14, 2018	17.99	18.33	17.67	18.28	81,918	+0.43(+2.43%)
Aug 13, 2018	17.80	18.09	17.56	17.85	38,264	+0.00(+0.00%)
Aug 10, 2018	17.56	17.99	17.56	17.85	50,682	+0.24(+1.37%)
Aug 09, 2018	17.90	17.95	17.51	17.61	44,529	-0.19(-1.08%)
Aug 08, 2018	17.70	17.90	17.37	17.80	65,029	+0.19(+1.10%)
Aug 07, 2018	17.66	17.70	17.22	17.61	54,848	+0.00(+0.00%)
Aug 06, 2018	17.42	17.85	17.27	17.61	42,614	+0.14(+0.83%)
Aug 03, 2018	17.66	17.92	17.28	17.46	43,841	-0.19(-1.09%)
Aug 02, 2018	17.56	18.31	17.56	17.66	77,005	+0.05(+0.27%)

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.