Simulations Plus Inc (NQ: SLP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	5.148	5.148	4.891	4.965	10,038	-0.24(-4.68%)
Feb 27, 2014	4.843	5.209	4.843	5.209	19,696	+0.38(+7.94%)
Feb 26, 2014	5.200	5.200	4.530	4.826	91,387	-0.41(-7.82%)
Feb 25, 2014	5.244	5.279	5.226	5.235	14,989	-0.03(-0.66%)
Feb 24, 2014	5.270	5.305	5.226	5.270	27,435	-0.03(-0.49%)
Feb 21, 2014	5.296	5.314	5.209	5.296	30,633	+0.03(+0.66%)
Feb 20, 2014	5.185	5.314	5.070	5.261	27,879	+0.12(+2.37%)
Feb 19, 2014	5.226	5.226	5.122	5.139	11,803	-0.09(-1.67%)
Feb 18, 2014	5.200	5.226	5.009	5.226	27,581	+0.03(+0.50%)
Feb 14, 2014	5.200	5.200	5.200	5.200	4,706	+0.00(+0.00%)
Feb 13, 2014	5.157	5.200	4.991	5.200	22,033	+0.10(+2.05%)
Feb 12, 2014	5.139	5.148	5.009	5.096	17,674	+0.01(+0.17%)
Feb 11, 2014	4.880	5.139	4.880	5.087	44,534	+0.21(+4.25%)
Feb 10, 2014	4.854	4.880	4.828	4.880	62,967	+0.07(+1.44%)
Feb 07, 2014	4.854	4.880	4.802	4.811	19,465	+0.01(+0.18%)
Feb 06, 2014	4.699	4.871	4.699	4.802	12,418	+0.10(+2.02%)
Feb 05, 2014	4.819	4.958	4.695	4.707	20,129	-0.11(-2.33%)
Feb 04, 2014	4.820	4.932	4.819	4.819	17,350	-0.01(-0.18%)
Feb 03, 2014	4.923	5.044	4.828	4.828	47,962	-0.10(-1.93%)
Jan 31, 2014	4.716	5.130	4.716	4.923	70,716	+0.26(+5.56%)
Jan 30, 2014	4.673	4.811	4.664	4.664	22,072	-0.02(-0.37%)
Jan 29, 2014	4.603	4.715	4.603	4.681	5,283	+0.05(+1.12%)
Jan 28, 2014	4.603	4.664	4.578	4.629	5,794	+0.00(+0.00%)
Jan 27, 2014	4.681	4.707	4.629	4.629	10,282	-0.02(-0.37%)
Jan 24, 2014	4.638	4.698	4.586	4.647	21,995	+0.02(+0.37%)
Jan 23, 2014	4.621	4.664	4.578	4.629	22,503	+0.03(+0.56%)
Jan 22, 2014	4.500	4.603	4.500	4.603	9,149	+0.06(+1.33%)
Jan 21, 2014	4.534	4.543	4.500	4.543	11,614	+0.02(+0.38%)
Jan 17, 2014	4.508	4.526	4.526	4.526	12,272	+0.01(+0.19%)
Jan 16, 2014	4.457	4.526	4.413	4.517	18,291	-0.01(-0.19%)
Jan 15, 2014	4.534	4.534	4.491	4.526	11,895	-0.01(-0.19%)
Jan 14, 2014	4.491	4.534	4.413	4.534	30,929	+0.03(+0.77%)
Jan 13, 2014	4.508	4.508	4.407	4.500	9,314	+0.00(+0.00%)
Jan 10, 2014	4.267	4.500	4.267	4.500	30,446	+0.25(+5.89%)
Jan 09, 2014	4.232	4.258	4.223	4.249	7,694	+0.02(+0.41%)
Jan 08, 2014	4.258	4.258	4.223	4.232	9,996	-0.06(-1.41%)
Jan 07, 2014	4.241	4.318	4.241	4.293	14,543	+0.00(+0.00%)
Jan 06, 2014	4.388	4.396	4.189	4.293	40,340	-0.14(-3.12%)
Jan 03, 2014	4.353	4.431	4.258	4.431	23,672	+0.03(+0.59%)
Jan 02, 2014	4.318	4.405	4.232	4.405	15,885	+0.04(+0.99%)
Dec 31, 2013	4.388	4.362	4.362	4.362	10,420	+0.00(+0.00%)
Dec 30, 2013	4.491	4.491	4.344	4.362	27,049	-0.17(-3.81%)
Dec 27, 2013	4.457	4.543	4.439	4.534	7,555	+0.05(+1.16%)
Dec 26, 2013	4.413	4.483	4.362	4.483	20,414	+0.07(+1.57%)
Dec 24, 2013	4.439	4.439	4.413	4.413	1,293	-0.05(-1.16%)
Dec 23, 2013	4.491	4.491	4.413	4.465	5,950	-0.03(-0.58%)
Dec 20, 2013	4.500	4.500	4.405	4.491	18,728	+0.03(+0.58%)
Dec 19, 2013	4.405	4.500	4.318	4.465	26,727	+0.12(+2.78%)
Dec 18, 2013	4.362	4.508	4.344	4.344	12,282	-0.05(-1.18%)
Dec 17, 2013	4.370	4.448	4.370	4.396	7,980	-0.01(-0.20%)
Dec 16, 2013	4.439	4.483	4.379	4.405	19,378	+0.00(+0.00%)
Dec 13, 2013	4.370	4.491	4.370	4.405	8,305	+0.01(+0.20%)
Dec 12, 2013	4.422	4.448	4.370	4.396	17,764	-0.06(-1.36%)
Dec 11, 2013	4.578	4.578	4.457	4.457	15,557	-0.09(-1.90%)
Dec 10, 2013	4.517	4.664	4.517	4.543	13,873	+0.03(+0.57%)
Dec 09, 2013	4.621	4.664	4.517	4.517	23,821	-0.12(-2.61%)
Dec 06, 2013	4.681	4.707	4.560	4.638	0	+0.01(+0.19%)
Dec 05, 2013	4.750	4.750	4.586	4.629	0	+0.09(+1.90%)
Dec 04, 2013	4.370	4.560	4.370	4.543	0	+0.13(+2.94%)
Dec 03, 2013	4.413	4.413	4.275	4.413	0	-0.03(-0.78%)

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.