Simulations Plus Inc (NQ: SLP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	37.54	38.08	37.45	37.77	123,671	+0.15(+0.40%)
Feb 27, 2023	37.90	38.33	37.49	37.62	66,968	-0.05(-0.13%)
Feb 24, 2023	37.77	38.71	37.44	37.67	143,778	-0.63(-1.63%)
Feb 23, 2023	39.37	39.83	38.18	38.29	107,067	-0.74(-1.91%)
Feb 22, 2023	39.09	39.38	38.66	39.04	116,721	+0.15(+0.38%)
Feb 21, 2023	39.57	39.87	38.61	38.89	127,492	-1.35(-3.36%)
Feb 17, 2023	39.86	40.34	39.19	40.24	98,008	+0.58(+1.45%)
Feb 16, 2023	39.71	40.45	39.37	39.66	70,067	-0.70(-1.75%)
Feb 15, 2023	39.34	40.48	39.15	40.37	98,687	+0.92(+2.34%)
Feb 14, 2023	39.16	39.90	38.43	39.44	90,540	+0.04(+0.10%)
Feb 13, 2023	39.09	39.71	38.59	39.40	85,427	+0.38(+0.97%)
Feb 10, 2023	39.07	39.53	38.79	39.03	87,769	-0.01(-0.03%)
Feb 09, 2023	40.42	40.69	38.85	39.04	103,738	-1.10(-2.75%)
Feb 08, 2023	41.02	41.57	39.99	40.14	74,980	-1.30(-3.14%)
Feb 07, 2023	42.02	42.15	41.19	41.44	115,363	-0.76(-1.81%)
Feb 06, 2023	41.94	42.24	41.58	42.20	118,615	-0.18(-0.42%)
Feb 03, 2023	41.51	42.55	41.51	42.38	107,500	+0.28(+0.66%)
Feb 02, 2023	40.78	42.51	40.78	42.10	136,497	+1.36(+3.34%)
Feb 01, 2023	40.76	40.90	39.24	40.74	134,394	-0.10(-0.24%)
Jan 31, 2023	39.57	40.85	39.57	40.84	165,565	+1.45(+3.68%)
Jan 30, 2023	39.12	40.03	38.71	39.39	121,414	+0.12(+0.30%)
Jan 27, 2023	39.31	39.81	38.97	39.27	108,333	-0.18(-0.45%)
Jan 26, 2023	39.86	40.16	39.35	39.45	63,111	+0.03(+0.08%)
Jan 25, 2023	38.86	39.42	38.46	39.42	47,681	+0.22(+0.56%)
Jan 24, 2023	39.94	40.07	39.13	39.20	55,026	-0.97(-2.42%)
Jan 23, 2023	39.42	40.34	38.68	40.18	76,301	+0.75(+1.91%)
Jan 20, 2023	38.86	40.11	38.79	39.42	75,433	+1.04(+2.71%)
Jan 19, 2023	38.18	38.78	37.37	38.38	63,694	-0.14(-0.36%)
Jan 18, 2023	39.40	40.18	38.32	38.52	83,389	-0.79(-2.02%)
Jan 17, 2023	39.78	40.38	39.12	39.31	104,242	-0.56(-1.40%)
Jan 13, 2023	39.14	40.62	39.14	39.87	62,678	+0.32(+0.81%)
Jan 12, 2023	39.96	40.41	38.61	39.55	121,111	+0.74(+1.92%)
Jan 11, 2023	37.01	39.06	37.01	38.81	120,859	+1.92(+5.21%)
Jan 10, 2023	35.12	36.94	35.12	36.89	131,632	+1.61(+4.55%)
Jan 09, 2023	35.04	35.42	34.22	35.28	244,926	+0.49(+1.40%)
Jan 06, 2023	34.85	35.41	33.37	34.79	243,771	+0.14(+0.40%)
Jan 05, 2023	35.04	37.61	32.29	34.65	593,024	-2.65(-7.10%)
Jan 04, 2023	36.69	37.94	36.62	37.30	217,726	+0.40(+1.07%)
Jan 03, 2023	37.04	37.46	36.52	36.91	122,461	+0.65(+1.80%)
Dec 30, 2022	36.48	36.69	36.07	36.25	100,552	-0.88(-2.38%)
Dec 29, 2022	36.50	37.54	36.21	37.13	61,995	+0.90(+2.49%)
Dec 28, 2022	36.28	36.50	35.27	36.23	144,809	-0.35(-0.95%)
Dec 27, 2022	37.61	37.98	36.39	36.58	77,035	-1.20(-3.18%)
Dec 23, 2022	37.34	38.90	36.54	37.78	66,590	+0.37(+0.98%)
Dec 22, 2022	37.55	37.57	36.51	37.41	81,446	-0.69(-1.82%)
Dec 21, 2022	38.32	39.10	37.94	38.10	76,894	-0.03(-0.08%)
Dec 20, 2022	36.76	38.83	36.72	38.13	93,854	+1.23(+3.33%)
Dec 19, 2022	37.65	38.35	36.81	36.91	107,134	-0.72(-1.92%)
Dec 16, 2022	38.05	38.64	37.29	37.63	184,489	-0.96(-2.49%)
Dec 15, 2022	39.17	39.29	38.35	38.59	77,141	-1.15(-2.89%)
Dec 14, 2022	39.11	40.04	39.11	39.74	78,478	+0.33(+0.83%)
Dec 13, 2022	40.22	40.71	38.99	39.41	143,573	+0.53(+1.35%)
Dec 12, 2022	38.35	38.94	38.24	38.89	90,828	+0.62(+1.63%)
Dec 09, 2022	38.23	38.80	38.09	38.26	83,710	-0.25(-0.64%)
Dec 08, 2022	38.04	39.09	37.67	38.51	93,507	+0.34(+0.88%)
Dec 07, 2022	38.03	39.57	38.03	38.17	63,748	+0.06(+0.16%)
Dec 06, 2022	39.85	40.44	37.91	38.11	108,385	-1.61(-4.04%)
Dec 05, 2022	41.16	41.59	39.45	39.72	122,702	-1.79(-4.32%)
Dec 02, 2022	40.49	41.62	38.61	41.51	80,087	+0.42(+1.01%)

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.