Simulations Plus Inc (NQ: SLP )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	1.946	1.982	1.913	1.939	67,604	-0.01(-0.30%)
Mar 29, 2007	1.982	2.031	1.908	1.945	100,895	-0.06(-2.92%)
Mar 28, 2007	2.126	2.126	1.855	2.003	258,895	-0.12(-5.79%)
Mar 27, 2007	2.025	2.177	2.025	2.126	346,987	+0.10(+4.81%)
Mar 26, 2007	1.865	2.031	1.796	2.029	330,341	+0.14(+7.67%)
Mar 23, 2007	1.708	1.884	1.701	1.884	159,537	+0.16(+9.16%)
Mar 22, 2007	1.775	1.777	1.708	1.726	147,501	-0.04(-2.10%)
Mar 21, 2007	1.777	1.787	1.759	1.763	82,713	-0.02(-1.34%)
Mar 20, 2007	1.826	1.845	1.767	1.787	70,421	-0.02(-1.26%)
Mar 19, 2007	1.777	1.855	1.777	1.810	175,670	+0.07(+4.16%)
Mar 16, 2007	1.718	1.738	1.650	1.738	77,335	+0.01(+0.34%)
Mar 15, 2007	1.679	1.757	1.660	1.732	60,946	+0.00(+0.23%)
Mar 14, 2007	1.722	1.757	1.697	1.728	71,189	+0.01(+0.57%)
Mar 13, 2007	1.757	1.822	1.660	1.718	214,594	-0.04(-2.22%)
Mar 12, 2007	1.757	1.757	1.748	1.757	119,588	+0.01(+0.56%)
Mar 09, 2007	1.755	1.757	1.734	1.747	115,747	+0.00(+0.22%)
Mar 08, 2007	1.660	1.765	1.660	1.744	254,286	+0.09(+5.68%)
Mar 07, 2007	1.529	1.660	1.523	1.650	105,504	+0.12(+7.92%)
Mar 06, 2007	1.468	1.542	1.468	1.529	152,623	+0.03(+2.09%)
Mar 05, 2007	1.453	1.523	1.402	1.498	248,396	+0.05(+3.23%)
Mar 02, 2007	1.537	1.537	1.441	1.451	164,658	-0.01(-0.54%)
Mar 01, 2007	1.427	1.517	1.347	1.459	277,333	-0.06(-3.98%)
Feb 28, 2007	1.480	1.552	1.367	1.519	389,496	-0.04(-2.38%)
Feb 27, 2007	1.705	1.796	1.435	1.556	728,032	-0.16(-9.43%)
Feb 26, 2007	1.757	1.757	1.703	1.718	189,882	+0.01(+0.46%)
Feb 23, 2007	1.753	1.757	1.664	1.710	191,803	-0.03(-1.68%)
Feb 22, 2007	1.753	1.757	1.660	1.740	229,958	+0.00(+0.23%)
Feb 21, 2007	1.757	1.804	1.708	1.736	282,455	-0.02(-1.22%)
Feb 20, 2007	1.824	1.884	1.728	1.757	618,942	-0.07(-3.64%)
Feb 16, 2007	1.660	1.833	1.621	1.824	557,227	+0.17(+10.14%)
Feb 15, 2007	1.640	1.679	1.613	1.656	145,708	+0.01(+0.71%)
Feb 14, 2007	1.650	1.669	1.621	1.644	191,173	+0.02(+1.32%)
Feb 13, 2007	1.650	1.669	1.597	1.623	151,432	-0.03(-1.53%)
Feb 12, 2007	1.660	1.708	1.621	1.648	263,139	-0.01(-0.70%)
Feb 09, 2007	1.714	1.726	1.621	1.660	219,971	-0.04(-2.30%)
Feb 08, 2007	1.603	1.718	1.603	1.699	224,581	+0.10(+6.10%)
Feb 07, 2007	1.708	1.718	1.542	1.601	508,316	-0.09(-5.20%)
Feb 06, 2007	1.601	1.738	1.564	1.689	929,822	+0.17(+11.47%)
Feb 05, 2007	1.357	1.552	1.339	1.515	974,892	+0.23(+17.58%)
Feb 02, 2007	1.291	1.318	1.269	1.289	223,813	-0.03(-2.37%)
Feb 01, 2007	1.357	1.396	1.308	1.320	132,648	-0.04(-3.29%)
Jan 31, 2007	1.357	1.406	1.269	1.365	288,601	+0.01(+0.58%)
Jan 30, 2007	1.318	1.367	1.308	1.357	129,832	+0.04(+2.81%)
Jan 29, 2007	1.367	1.367	1.289	1.320	210,496	-0.07(-4.79%)
Jan 26, 2007	1.406	1.406	1.289	1.386	164,658	+0.00(+0.00%)
Jan 25, 2007	1.439	1.445	1.386	1.386	144,940	-0.04(-3.01%)
Jan 24, 2007	1.396	1.447	1.390	1.429	132,905	+0.05(+3.83%)
Jan 23, 2007	1.357	1.421	1.298	1.377	182,328	+0.04(+2.92%)
Jan 22, 2007	1.412	1.435	1.334	1.337	252,237	-0.03(-2.42%)
Jan 19, 2007	1.464	1.464	1.367	1.371	202,814	-0.10(-7.02%)
Jan 18, 2007	1.460	1.513	1.435	1.474	376,436	+0.04(+2.72%)
Jan 17, 2007	1.318	1.464	1.318	1.435	398,458	+0.12(+8.89%)
Jan 16, 2007	1.416	1.416	1.250	1.318	572,592	-0.06(-4.26%)
Jan 12, 2007	1.377	1.412	1.328	1.377	296,795	+0.01(+1.00%)
Jan 11, 2007	1.396	1.412	1.259	1.363	381,557	-0.00(-0.14%)
Jan 10, 2007	1.367	1.396	1.353	1.365	313,952	+0.02(+1.30%)
Jan 09, 2007	1.414	1.435	1.343	1.347	633,027	+0.02(+1.77%)
Jan 08, 2007	1.269	1.334	1.242	1.324	811,258	+0.14(+11.88%)
Jan 05, 2007	1.265	1.265	1.162	1.183	302,685	-0.09(-6.77%)
Jan 04, 2007	1.054	1.269	0.9782	1.269	1,102,420	+0.21(+19.93%)

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.