Simulations Plus Inc (NQ: SLP )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	1.445	1.523	1.406	1.453	49,442	-0.02(-1.06%)
Mar 28, 2008	1.468	1.484	1.445	1.468	79,337	+0.00(+0.00%)
Mar 27, 2008	1.460	1.515	1.460	1.468	29,501	+0.00(+0.00%)
Mar 26, 2008	1.445	1.492	1.421	1.468	25,506	+0.01(+0.53%)
Mar 25, 2008	1.460	1.484	1.415	1.460	70,883	-0.02(-1.58%)
Mar 24, 2008	1.468	1.484	1.406	1.484	117,715	+0.00(+0.00%)
Mar 21, 2008	1.554	1.562	1.468	1.484	74,544	+0.00(+0.00%)
Mar 20, 2008	1.554	1.562	1.468	1.484	74,544	-0.05(-3.06%)
Mar 19, 2008	1.343	1.632	1.343	1.531	107,115	+0.16(+11.36%)
Mar 18, 2008	1.367	1.406	1.351	1.375	96,858	-0.02(-1.12%)
Mar 17, 2008	1.406	1.414	1.351	1.390	69,592	-0.07(-4.81%)
Mar 14, 2008	1.437	1.460	1.367	1.460	82,399	+0.02(+1.63%)
Mar 13, 2008	1.414	1.445	1.390	1.437	58,944	-0.05(-3.16%)
Mar 12, 2008	1.437	1.539	1.390	1.484	82,786	+0.02(+1.60%)
Mar 11, 2008	1.398	1.515	1.398	1.460	96,393	+0.04(+2.75%)
Mar 10, 2008	1.515	1.515	1.390	1.421	81,854	-0.09(-6.19%)
Mar 07, 2008	1.539	1.640	1.484	1.515	145,933	-0.05(-3.00%)
Mar 06, 2008	1.632	1.664	1.554	1.562	138,002	-0.12(-6.98%)
Mar 05, 2008	1.601	1.710	1.593	1.679	248,659	+0.12(+8.04%)
Mar 04, 2008	1.726	1.757	1.554	1.554	284,283	-0.23(-13.02%)
Mar 03, 2008	1.757	1.953	1.718	1.787	640,951	-0.36(-16.80%)
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%)

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.