Simulations Plus Inc (NQ: SLP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	2.202	2.226	2.124	2.148	73,722	-0.05(-2.48%)
Feb 28, 2008	2.249	2.296	2.179	2.202	52,172	-0.09(-4.08%)
Feb 27, 2008	2.296	2.320	2.241	2.296	63,205	-0.05(-2.00%)
Feb 26, 2008	2.296	2.366	2.156	2.343	81,458	+0.01(+0.33%)
Feb 25, 2008	2.148	2.398	2.070	2.335	139,915	+0.15(+6.79%)
Feb 22, 2008	2.226	2.226	2.132	2.187	85,844	-0.06(-2.78%)
Feb 21, 2008	2.148	2.312	2.148	2.249	81,474	+0.02(+1.05%)
Feb 20, 2008	2.304	2.343	2.210	2.226	80,168	-0.12(-5.00%)
Feb 19, 2008	2.366	2.468	2.327	2.343	83,919	-0.02(-0.99%)
Feb 18, 2008	2.366	2.452	2.327	2.366	93,536	+0.00(+0.00%)
Feb 15, 2008	2.366	2.452	2.327	2.366	93,536	+0.02(+1.00%)
Feb 14, 2008	2.382	2.546	2.343	2.343	126,943	-0.05(-2.28%)
Feb 13, 2008	2.390	2.523	2.390	2.398	59,144	-0.02(-0.65%)
Feb 12, 2008	2.585	2.585	2.398	2.413	74,022	-0.20(-7.48%)
Feb 11, 2008	2.554	2.609	2.452	2.609	72,260	+0.03(+1.27%)
Feb 08, 2008	2.640	2.687	2.437	2.576	56,975	-0.06(-2.43%)
Feb 07, 2008	2.374	2.819	2.374	2.640	151,434	+0.29(+12.29%)
Feb 06, 2008	2.406	2.484	2.327	2.351	40,629	-0.08(-3.22%)
Feb 05, 2008	2.460	2.468	2.429	2.429	32,691	+0.00(+0.00%)
Feb 04, 2008	2.351	2.523	2.351	2.429	118,110	+0.07(+2.98%)
Feb 01, 2008	2.390	2.538	2.327	2.359	138,345	+0.01(+0.33%)
Jan 31, 2008	2.390	2.398	2.327	2.351	93,581	-0.05(-1.95%)
Jan 30, 2008	2.413	2.530	2.226	2.398	227,042	-0.05(-1.92%)
Jan 29, 2008	2.499	2.577	2.398	2.445	68,035	-0.09(-3.40%)
Jan 28, 2008	2.538	2.624	2.515	2.530	38,378	-0.04(-1.52%)
Jan 25, 2008	2.562	2.609	2.538	2.570	39,095	+0.00(+0.00%)
Jan 24, 2008	2.546	2.749	2.382	2.570	140,511	-0.02(-0.60%)
Jan 23, 2008	2.398	2.718	2.343	2.585	110,577	+0.05(+1.85%)
Jan 22, 2008	2.062	2.616	1.962	2.538	175,570	+0.18(+7.62%)
Jan 21, 2008	2.312	2.398	2.210	2.359	128,048	+0.00(+0.00%)
Jan 18, 2008	2.312	2.398	2.210	2.359	128,048	-0.64(-21.35%)
Jan 17, 2008	2.999	2.999	2.999	2.999	0	+0.00(+0.00%)
Jan 16, 2008	2.999	2.999	2.999	2.999	0	+0.00(+0.00%)
Jan 15, 2008	2.999	2.999	2.999	2.999	0	+0.00(+0.00%)
Jan 14, 2008	2.999	2.999	2.999	2.999	0	+0.00(+0.00%)
Jan 11, 2008	2.999	2.999	2.999	2.999	0	+0.00(+0.00%)
Jan 10, 2008	2.999	2.999	2.999	2.999	0	+0.00(+0.00%)
Jan 09, 2008	2.999	2.999	2.999	2.999	0	+0.00(+0.00%)
Jan 08, 2008	2.999	2.999	2.999	2.999	0	+0.00(+0.00%)
Jan 07, 2008	2.999	2.999	2.999	2.999	0	+0.00(+0.00%)
Jan 04, 2008	2.999	2.999	2.999	2.999	0	+0.00(+0.00%)
Jan 03, 2008	2.999	2.999	2.999	2.999	0	+0.00(+0.00%)
Jan 02, 2008	2.999	2.999	2.999	2.999	0	+0.00(+0.00%)
Jan 01, 2008	2.999	3.007	2.999	2.999	0	+0.00(+0.00%)
Dec 31, 2007	2.999	3.007	2.999	2.999	640	-0.09(-2.79%)
Dec 28, 2007	3.194	3.226	3.007	3.085	139,606	-0.14(-4.36%)
Dec 27, 2007	3.093	3.226	2.983	3.226	100,226	+0.05(+1.72%)
Dec 26, 2007	3.233	3.319	3.062	3.171	93,852	-0.11(-3.33%)
Dec 24, 2007	3.187	3.280	3.124	3.280	41,484	+0.14(+4.48%)
Dec 21, 2007	3.226	3.280	2.960	3.140	113,513	-0.02(-0.74%)
Dec 20, 2007	3.124	3.163	2.929	3.163	116,259	+0.04(+1.25%)
Dec 19, 2007	3.241	3.319	2.976	3.124	161,457	-0.12(-3.61%)
Dec 18, 2007	3.319	3.585	3.202	3.241	142,251	+0.10(+3.23%)
Dec 17, 2007	3.616	3.616	3.132	3.140	202,427	-0.57(-15.37%)
Dec 14, 2007	3.749	3.757	3.515	3.710	99,358	-0.06(-1.66%)
Dec 13, 2007	3.593	3.772	3.390	3.772	88,603	+0.20(+5.69%)
Dec 12, 2007	3.538	3.827	3.515	3.569	76,657	+0.04(+1.11%)
Dec 11, 2007	3.600	3.913	3.515	3.530	133,545	-0.16(-4.24%)
Dec 10, 2007	3.718	3.733	3.499	3.686	162,908	-0.01(-0.21%)
Dec 07, 2007	3.749	3.819	3.608	3.694	128,805	-0.12(-3.27%)
Dec 06, 2007	3.843	3.897	3.561	3.819	139,787	-0.06(-1.61%)
Dec 05, 2007	3.796	3.983	3.749	3.882	111,165	+0.05(+1.43%)
Dec 04, 2007	3.897	3.921	3.772	3.827	97,566	-0.02(-0.61%)

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.