Simulations Plus Inc (NQ: SLP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		70.60	70.60	70.60	96,666	-0.98(-1.37%)
Dec 30, 2020	71.01	72.37	70.69	71.58	96,666	+1.22(+1.73%)
Dec 29, 2020	72.45	73.34	68.73	70.36	187,262	-1.97(-2.73%)
Dec 28, 2020	71.88	72.68	69.15	72.34	206,591	+1.62(+2.29%)
Dec 24, 2020	71.36	72.14	70.30	70.72	59,288	-0.49(-0.69%)
Dec 23, 2020	71.91	72.35	69.70	71.21	194,966	-0.66(-0.92%)
Dec 22, 2020	68.13	72.12	67.73	71.87	248,180	+4.92(+7.35%)
Dec 21, 2020	65.66	67.98	65.08	66.95	295,440	+2.26(+3.49%)
Dec 18, 2020	65.12	66.03	63.93	64.69	693,533	+3.92(+6.44%)
Dec 17, 2020	59.70	61.51	59.02	60.77	112,503	+1.65(+2.79%)
Dec 16, 2020	59.67	60.62	58.18	59.12	150,595	+0.21(+0.35%)
Dec 15, 2020	58.84	59.09	56.46	58.92	122,725	+0.67(+1.15%)
Dec 14, 2020	57.90	59.86	57.90	58.25	312,163	+0.21(+0.36%)
Dec 11, 2020	58.31	59.11	57.48	58.04	199,462	-0.52(-0.89%)
Dec 10, 2020	56.03	58.82	55.64	58.56	134,123	+1.81(+3.18%)
Dec 09, 2020	55.75	57.18	55.47	56.76	176,322	+0.80(+1.44%)
Dec 08, 2020	56.71	56.89	55.15	55.95	115,939	-0.66(-1.16%)
Dec 07, 2020	56.36	57.03	55.77	56.61	134,835	+0.11(+0.19%)
Dec 04, 2020	54.95	56.79	54.95	56.50	147,610	+1.65(+3.01%)
Dec 03, 2020	54.49	55.27	53.86	54.85	175,384	-0.19(-0.34%)
Dec 02, 2020	54.70	55.20	52.76	55.04	204,462	-0.32(-0.59%)
Dec 01, 2020	55.07	55.58	54.23	55.36	258,560	+0.42(+0.77%)
Nov 30, 2020	55.39	55.85	53.19	54.94	280,315	-0.03(-0.05%)
Nov 27, 2020	54.29	55.44	53.69	54.97	80,273	+0.57(+1.05%)
Nov 25, 2020	53.02	55.56	52.45	54.40	518,418	+2.12(+4.06%)
Nov 24, 2020	54.38	54.38	50.30	52.28	405,729	-2.35(-4.29%)
Nov 23, 2020	57.92	58.41	54.34	54.63	269,903	-3.17(-5.49%)
Nov 20, 2020	56.79	58.86	56.28	57.80	128,051	+0.37(+0.65%)
Nov 19, 2020	59.70	59.76	57.28	57.43	229,017	-2.48(-4.15%)
Nov 18, 2020	61.59	62.05	58.56	59.91	252,098	-1.31(-2.13%)
Nov 17, 2020	67.27	67.72	59.09	61.22	419,854	-5.51(-8.25%)
Nov 16, 2020	66.78	67.10	64.58	66.72	146,042	-0.12(-0.18%)
Nov 13, 2020	70.62	70.99	65.98	66.84	125,708	-3.35(-4.77%)
Nov 12, 2020	70.24	72.29	69.46	70.19	127,743	-0.02(-0.03%)
Nov 11, 2020	66.56	71.49	66.48	70.21	190,772	+4.39(+6.67%)
Nov 10, 2020	72.14	72.83	65.58	65.82	222,828	-7.05(-9.67%)
Nov 09, 2020	72.64	76.39	70.92	72.87	214,982	-0.75(-1.01%)
Nov 06, 2020	72.08	74.06	69.90	73.61	92,905	+1.19(+1.64%)
Nov 05, 2020	68.15	73.53	67.62	72.43	230,263	+6.16(+9.30%)
Nov 04, 2020	66.75	68.00	66.17	66.26	213,878	+0.72(+1.09%)
Nov 03, 2020	64.37	66.03	63.81	65.54	93,658	+1.44(+2.25%)
Nov 02, 2020	63.75	65.25	62.75	64.10	130,351	+0.47(+0.74%)
Oct 30, 2020	65.25	65.25	63.05	63.63	175,318	-1.80(-2.75%)
Oct 29, 2020	67.07	67.50	65.06	65.43	92,554	-1.15(-1.73%)
Oct 28, 2020	65.51	66.96	63.97	66.57	109,468	-0.36(-0.54%)
Oct 27, 2020	68.13	68.90	66.91	66.94	103,425	-0.90(-1.33%)
Oct 26, 2020	68.61	69.33	67.07	67.84	100,992	-0.93(-1.36%)
Oct 23, 2020	68.94	69.17	66.53	68.77	140,581	+0.11(+0.16%)
Oct 22, 2020	66.68	69.05	65.47	68.67	120,728	+2.37(+3.58%)
Oct 21, 2020	68.52	69.07	66.20	66.29	145,562	-1.87(-2.75%)
Oct 20, 2020	68.51	69.16	67.58	68.17	103,570	-0.33(-0.49%)
Oct 19, 2020	72.48	72.50	68.00	68.50	225,355	-2.39(-3.38%)
Oct 16, 2020	71.97	73.56	70.40	70.89	159,156	+0.37(+0.53%)
Oct 15, 2020	73.56	73.81	69.24	70.52	304,185	-3.76(-5.06%)
Oct 14, 2020	76.09	76.22	74.01	74.28	209,579	-1.42(-1.88%)
Oct 13, 2020	75.03	76.39	74.65	75.70	205,910	+0.35(+0.47%)
Oct 12, 2020	73.52	75.79	73.52	75.34	184,135	+2.19(+2.99%)
Oct 09, 2020	71.18	73.53	71.18	73.16	175,571	+2.12(+2.98%)
Oct 08, 2020	70.68	73.44	69.72	71.04	192,392	+0.87(+1.24%)
Oct 07, 2020	69.33	71.31	69.33	70.17	167,230	+1.03(+1.49%)
Oct 06, 2020	67.17	70.21	66.43	69.14	307,841	+1.69(+2.50%)
Oct 05, 2020	67.29	67.95	66.12	67.45	349,062	+0.76(+1.13%)
Oct 02, 2020	70.63	70.74	66.38	66.69	386,318	-5.00(-6.98%)

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.