Simulations Plus Inc (NQ: SLP )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	2.714	2.812	2.437	2.607	449,418	-0.07(-2.55%)
Aug 30, 2007	2.499	2.816	2.431	2.675	754,664	+0.20(+8.04%)
Aug 29, 2007	2.167	2.476	2.132	2.476	457,101	+0.35(+16.33%)
Aug 28, 2007	2.197	2.197	2.091	2.128	41,228	-0.05(-2.50%)
Aug 27, 2007	2.031	2.206	2.029	2.183	176,950	+0.13(+6.48%)
Aug 24, 2007	2.099	2.109	2.001	2.050	83,993	-0.08(-3.67%)
Aug 23, 2007	2.187	2.210	2.120	2.128	91,676	-0.04(-1.80%)
Aug 22, 2007	1.953	2.167	1.923	2.167	154,159	+0.20(+9.90%)
Aug 21, 2007	1.855	1.972	1.855	1.972	44,813	+0.08(+4.12%)
Aug 20, 2007	1.884	1.923	1.884	1.894	65,812	+0.02(+0.83%)
Aug 17, 2007	2.224	2.224	1.718	1.878	93,724	+0.05(+2.56%)
Aug 16, 2007	1.816	1.837	1.757	1.831	110,626	+0.02(+0.86%)
Aug 15, 2007	1.874	1.890	1.816	1.816	80,152	-0.05(-2.62%)
Aug 14, 2007	1.865	1.886	1.855	1.865	34,826	-0.00(-0.10%)
Aug 13, 2007	1.923	1.923	1.818	1.867	111,906	+0.00(+0.10%)
Aug 10, 2007	1.806	1.941	1.806	1.865	238,153	+0.06(+3.13%)
Aug 09, 2007	1.777	1.822	1.763	1.808	106,784	-0.02(-1.28%)
Aug 08, 2007	1.826	1.855	1.796	1.831	112,930	+0.03(+1.52%)
Aug 07, 2007	1.767	1.830	1.767	1.804	78,616	-0.04(-2.33%)
Aug 06, 2007	1.855	1.855	1.732	1.847	157,232	+0.02(+1.18%)
Aug 03, 2007	1.826	1.874	1.816	1.826	70,933	-0.05(-2.60%)
Aug 02, 2007	1.855	1.923	1.818	1.874	124,710	+0.00(+0.00%)
Aug 01, 2007	1.826	1.874	1.767	1.874	197,692	+0.01(+0.52%)
Jul 31, 2007	1.953	2.003	1.818	1.865	141,099	-0.08(-4.31%)
Jul 30, 2007	1.898	1.949	1.896	1.949	132,648	+0.05(+2.78%)
Jul 27, 2007	1.859	1.953	1.855	1.896	83,481	+0.03(+1.68%)
Jul 26, 2007	1.933	1.933	1.783	1.865	178,230	-0.03(-1.55%)
Jul 25, 2007	1.962	1.979	1.894	1.894	243,531	-0.09(-4.62%)
Jul 24, 2007	2.050	2.089	1.956	1.986	158,256	-0.09(-4.24%)
Jul 23, 2007	2.148	2.189	2.070	2.074	65,044	-0.07(-3.45%)
Jul 20, 2007	2.158	2.158	2.038	2.148	91,676	-0.05(-2.22%)
Jul 19, 2007	2.255	2.333	2.181	2.197	136,234	-0.06(-2.54%)
Jul 18, 2007	2.177	2.284	2.173	2.254	166,707	+0.08(+3.90%)
Jul 17, 2007	2.118	2.245	2.118	2.169	120,357	+0.02(+1.09%)
Jul 16, 2007	2.011	2.161	2.011	2.146	209,984	+0.14(+6.91%)
Jul 13, 2007	1.962	2.025	1.962	2.007	131,880	-0.03(-1.25%)
Jul 12, 2007	2.163	2.163	1.976	2.033	213,569	-0.12(-5.79%)
Jul 11, 2007	2.158	2.175	2.044	2.158	232,775	+0.03(+1.38%)
Jul 10, 2007	2.294	2.314	2.128	2.128	197,436	-0.17(-7.47%)
Jul 09, 2007	2.243	2.343	2.206	2.300	267,858	+0.17(+7.98%)
Jul 06, 2007	2.310	2.406	2.058	2.130	567,214	-0.19(-8.24%)
Jul 05, 2007	2.294	2.322	2.216	2.322	402,556	+0.12(+5.22%)
Jul 03, 2007	2.050	2.265	2.050	2.206	621,247	+0.25(+13.00%)
Jul 02, 2007	1.767	1.970	1.621	1.953	755,945	+0.17(+9.77%)
Jun 29, 2007	1.884	1.888	1.769	1.779	117,540	-0.09(-5.01%)
Jun 28, 2007	1.953	1.953	1.857	1.873	75,799	-0.05(-2.63%)
Jun 27, 2007	1.874	1.953	1.874	1.923	88,603	+0.05(+2.50%)
Jun 26, 2007	1.953	1.990	1.847	1.876	159,537	-0.08(-4.19%)
Jun 25, 2007	1.982	2.006	1.908	1.958	399,227	-0.05(-2.62%)
Jun 22, 2007	2.050	2.070	1.992	2.011	65,044	-0.02(-0.96%)
Jun 21, 2007	2.115	2.115	2.031	2.031	32,522	-0.02(-0.95%)
Jun 20, 2007	2.070	2.124	2.011	2.050	79,896	-0.02(-0.94%)
Jun 19, 2007	2.040	2.118	2.031	2.070	63,763	+0.02(+0.95%)
Jun 18, 2007	2.099	2.158	2.031	2.050	169,268	-0.02(-0.94%)
Jun 15, 2007	1.964	2.148	1.964	2.070	186,681	+0.11(+5.68%)
Jun 14, 2007	1.929	2.167	1.925	1.958	283,479	+0.02(+0.80%)
Jun 13, 2007	1.982	1.992	1.913	1.943	193,339	-0.05(-2.45%)
Jun 12, 2007	2.050	2.050	1.953	1.992	160,305	-0.06(-2.95%)
Jun 11, 2007	2.167	2.167	1.954	2.052	260,432	-0.02(-1.02%)
Jun 08, 2007	2.187	2.245	2.048	2.073	277,845	-0.08(-3.91%)
Jun 07, 2007	2.294	2.321	2.083	2.158	187,961	-0.19(-7.92%)
Jun 06, 2007	2.324	2.366	2.284	2.343	39,948	+0.02(+0.84%)
Jun 05, 2007	2.343	2.382	2.243	2.324	240,327	-0.09(-3.88%)
Jun 04, 2007	2.441	2.484	2.363	2.417	133,429	-0.09(-3.67%)

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.