Simulations Plus Inc (NQ: SLP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	15.14	15.34	14.90	14.90	44,430	-0.29(-1.89%)
Feb 27, 2018	15.81	15.86	15.00	15.19	79,266	-0.67(-4.23%)
Feb 26, 2018	15.86	15.95	15.72	15.86	36,658	-0.05(-0.30%)
Feb 23, 2018	15.86	15.96	15.72	15.91	22,105	+0.10(+0.61%)
Feb 22, 2018	15.91	15.96	15.68	15.81	35,269	+0.10(+0.61%)
Feb 21, 2018	15.48	15.91	15.38	15.72	124,367	+0.29(+1.86%)
Feb 20, 2018	15.38	15.63	15.36	15.43	33,514	-0.05(-0.31%)
Feb 16, 2018		15.48	15.48	15.48	0	-0.24(-1.52%)
Feb 15, 2018	15.67	15.77	15.24	15.72	49,022	+0.48(+3.14%)
Feb 14, 2018	15.00	15.34	14.62	15.24	50,417	+0.05(+0.32%)
Feb 13, 2018	14.86	15.19	14.75	15.19	33,935	+0.29(+1.93%)
Feb 12, 2018	15.34	15.38	14.53	14.90	61,996	-0.38(-2.51%)
Feb 09, 2018	15.53	15.86	14.69	15.29	120,115	+0.24(+1.59%)
Feb 08, 2018	16.10	16.10	15.05	15.05	76,065	-1.05(-6.55%)
Feb 07, 2018	16.15	16.27	15.74	16.10	69,333	+0.00(+0.00%)
Feb 06, 2018	15.43	16.13	15.29	16.10	131,340	+0.65(+4.19%)
Feb 05, 2018	15.38	15.72	15.38	15.45	50,209	-0.17(-1.07%)
Feb 02, 2018	15.62	15.96	15.44	15.62	47,741	-0.05(-0.31%)
Feb 01, 2018	15.43	15.86	15.34	15.67	27,403	+0.19(+1.24%)
Jan 31, 2018	15.43	15.57	15.38	15.48	29,241	+0.05(+0.31%)
Jan 30, 2018	15.86	15.86	15.34	15.43	39,594	-0.53(-3.30%)
Jan 29, 2018	15.86	15.96	15.57	15.96	39,813	+0.10(+0.60%)
Jan 26, 2018	15.43	15.91	15.34	15.86	36,168	+0.43(+2.80%)
Jan 25, 2018	15.48	15.48	15.29	15.43	19,282	+0.11(+0.69%)
Jan 24, 2018	15.56	15.61	15.28	15.33	24,190	-0.19(-1.23%)
Jan 23, 2018	15.66	15.76	15.42	15.52	25,462	-0.10(-0.61%)
Jan 22, 2018	15.56	15.75	15.42	15.61	36,751	+0.05(+0.31%)
Jan 19, 2018	15.18	15.56	15.09	15.56	86,955	+0.41(+2.68%)
Jan 18, 2018	15.28	15.35	15.13	15.16	38,096	-0.12(-0.78%)
Jan 17, 2018	15.47	15.52	14.86	15.28	68,723	-0.05(-0.31%)
Jan 16, 2018	15.66	15.71	15.28	15.33	61,076	-0.24(-1.53%)
Jan 12, 2018		15.56	15.56	15.56	0	+0.00(+0.00%)
Jan 11, 2018	15.13	15.66	14.90	15.56	37,778	+0.48(+3.16%)
Jan 10, 2018	14.80	15.28	14.51	15.09	64,751	-0.05(-0.32%)
Jan 09, 2018	14.90	15.37	14.83	15.13	97,976	+0.33(+2.26%)
Jan 08, 2018	14.90	14.99	14.70	14.80	46,718	-0.14(-0.96%)
Jan 05, 2018	15.28	15.37	14.85	14.94	56,938	-0.29(-1.88%)
Jan 04, 2018	15.18	15.37	15.09	15.23	38,900	+0.14(+0.95%)
Jan 03, 2018	14.80	15.33	14.80	15.09	37,459	+0.14(+0.96%)
Jan 02, 2018	15.23	15.37	14.90	14.94	85,885	-0.43(-2.80%)
Dec 29, 2017		15.37	15.37	15.37	0	-0.29(-1.83%)
Dec 28, 2017	16.18	16.21	15.56	15.66	30,800	-0.48(-2.96%)
Dec 27, 2017	15.85	16.23	15.76	16.14	50,465	+0.29(+1.81%)
Dec 26, 2017	15.85	15.95	15.76	15.85	27,600	+0.00(+0.00%)
Dec 22, 2017	16.14	16.14	15.52	15.85	42,393	-0.33(-2.06%)
Dec 21, 2017	16.09	16.28	16.02	16.18	70,148	+0.10(+0.59%)
Dec 20, 2017	16.04	16.14	15.95	16.09	68,516	+0.10(+0.60%)
Dec 19, 2017	15.80	15.99	15.80	15.99	85,212	+0.19(+1.21%)
Dec 18, 2017	15.76	15.85	15.71	15.80	66,264	+0.10(+0.61%)
Dec 15, 2017	15.42	15.80	15.37	15.71	157,430	+0.29(+1.86%)
Dec 14, 2017	15.28	15.52	15.28	15.42	103,453	+0.14(+0.94%)
Dec 13, 2017	15.04	15.33	15.04	15.28	74,718	+0.10(+0.63%)
Dec 12, 2017	15.23	15.23	15.18	15.18	33,726	+0.00(+0.00%)
Dec 11, 2017	15.23	15.25	15.18	15.18	76,102	-0.05(-0.31%)
Dec 08, 2017	15.23	15.23	15.13	15.23	54,887	+0.00(+0.00%)
Dec 07, 2017	14.94	15.25	14.94	15.23	107,959	+0.29(+1.92%)
Dec 06, 2017	14.99	15.18	14.90	14.94	24,237	-0.05(-0.32%)
Dec 05, 2017	14.99	15.11	14.90	14.99	29,360	+0.00(+0.00%)
Dec 04, 2017	15.04	15.13	15.04	14.99	37,650	+0.10(+0.64%)

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.