Simulations Plus Inc (NQ: SLP )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	6.033	6.189	6.033	6.170	19,772	+0.07(+1.20%)
Aug 28, 2015	5.988	6.170	5.988	6.097	39,167	+0.16(+2.62%)
Aug 27, 2015	5.933	5.969	5.851	5.942	8,459	+0.06(+1.09%)
Aug 26, 2015	5.869	5.978	5.713	5.878	59,575	+0.11(+1.90%)
Aug 25, 2015	5.841	5.905	5.768	5.768	25,412	+0.05(+0.80%)
Aug 24, 2015	5.896	5.896	5.627	5.723	30,394	-0.18(-3.10%)
Aug 21, 2015	5.933	5.988	5.897	5.905	25,564	+0.00(+0.00%)
Aug 20, 2015	5.793	5.969	5.793	5.905	11,268	+0.00(+0.00%)
Aug 19, 2015	5.924	5.951	5.796	5.905	8,624	+0.01(+0.23%)
Aug 18, 2015	5.851	5.969	5.851	5.892	11,721	-0.00(-0.08%)
Aug 17, 2015	5.777	6.006	5.777	5.896	31,028	+0.12(+2.06%)
Aug 14, 2015	5.838	5.841	5.759	5.777	15,279	-0.04(-0.63%)
Aug 13, 2015	5.773	5.823	5.759	5.814	16,676	+0.05(+0.79%)
Aug 12, 2015	5.750	5.777	5.686	5.768	22,052	+0.01(+0.16%)
Aug 11, 2015	5.896	5.896	5.736	5.759	15,943	+0.05(+0.80%)
Aug 10, 2015	5.713	5.924	5.558	5.713	42,337	+0.03(+0.48%)
Aug 07, 2015	5.841	5.978	5.686	5.686	32,744	-0.23(-3.86%)
Aug 06, 2015	5.814	6.070	5.723	5.914	19,115	+0.13(+2.21%)
Aug 05, 2015	5.887	5.942	5.787	5.787	13,385	-0.11(-1.86%)
Aug 04, 2015	6.088	6.088	5.723	5.896	22,133	-0.19(-3.15%)
Aug 03, 2015	5.951	6.088	5.905	6.088	25,735	+0.18(+3.10%)
Jul 31, 2015	5.997	6.033	5.787	5.905	22,880	-0.03(-0.46%)
Jul 30, 2015	5.841	5.933	5.713	5.933	25,164	+0.16(+2.69%)
Jul 29, 2015	5.796	5.942	5.677	5.777	40,539	-0.03(-0.47%)
Jul 28, 2015	5.978	5.978	5.741	5.805	40,303	-0.13(-2.16%)
Jul 27, 2015	5.787	5.942	5.585	5.933	10,515	+0.15(+2.53%)
Jul 24, 2015	5.988	6.033	5.713	5.787	73,689	-0.15(-2.60%)
Jul 23, 2015	6.088	6.197	5.887	5.941	44,640	-0.18(-3.00%)
Jul 22, 2015	6.216	6.216	6.042	6.125	29,380	-0.04(-0.59%)
Jul 21, 2015	5.878	6.216	5.878	6.161	52,199	+0.16(+2.59%)
Jul 20, 2015	6.042	6.215	5.861	6.006	82,884	-0.04(-0.60%)
Jul 17, 2015	6.006	6.169	5.970	6.042	60,030	-0.02(-0.30%)
Jul 16, 2015	6.124	6.133	6.033	6.060	18,645	-0.06(-1.04%)
Jul 15, 2015	6.160	6.260	5.961	6.124	57,524	-0.11(-1.75%)
Jul 14, 2015	5.942	6.242	5.897	6.233	176,119	+0.62(+10.99%)
Jul 13, 2015	5.580	5.707	5.543	5.616	64,948	+0.08(+1.48%)
Jul 10, 2015	5.525	5.534	5.452	5.534	13,466	+0.02(+0.33%)
Jul 09, 2015	5.507	5.525	5.507	5.516	1,747	+0.06(+1.16%)
Jul 08, 2015	5.489	5.534	5.452	5.452	18,547	-0.07(-1.31%)
Jul 07, 2015	5.607	5.607	5.453	5.525	36,843	-0.14(-2.40%)
Jul 06, 2015	5.580	5.663	5.575	5.661	10,132	+0.03(+0.48%)
Jul 02, 2015	5.670	5.634	5.634	5.634	17,635	+0.02(+0.32%)
Jul 01, 2015	5.589	5.706	5.580	5.616	29,119	-0.07(-1.28%)
Jun 30, 2015	5.353	5.734	5.353	5.688	27,205	+0.33(+6.09%)
Jun 29, 2015	5.580	5.580	5.353	5.362	13,969	-0.22(-3.90%)
Jun 26, 2015	5.516	5.580	5.353	5.580	10,514	-0.05(-0.81%)
Jun 25, 2015	5.616	5.625	5.616	5.625	2,042	-0.03(-0.48%)
Jun 24, 2015	5.598	5.679	5.516	5.652	8,790	+0.14(+2.47%)
Jun 23, 2015	5.580	5.580	5.398	5.516	18,102	-0.05(-0.98%)
Jun 22, 2015	5.552	5.679	5.552	5.570	6,527	+0.02(+0.33%)
Jun 19, 2015	5.543	5.561	5.452	5.552	10,026	+0.02(+0.33%)
Jun 18, 2015	5.534	5.697	5.534	5.534	16,654	-0.17(-3.02%)
Jun 17, 2015	5.661	5.716	5.616	5.707	11,431	+0.08(+1.45%)
Jun 16, 2015	5.734	5.734	5.443	5.625	10,647	-0.09(-1.59%)
Jun 15, 2015	5.688	5.734	5.670	5.716	11,792	+0.03(+0.48%)
Jun 12, 2015	5.498	5.688	5.498	5.688	36,708	+0.15(+2.62%)
Jun 11, 2015	5.452	5.625	5.451	5.543	53,245	+0.15(+2.86%)
Jun 10, 2015	5.198	5.443	5.198	5.389	49,667	+0.11(+2.06%)
Jun 09, 2015	5.443	5.443	5.189	5.280	37,556	+0.04(+0.69%)
Jun 08, 2015	5.235	5.316	5.171	5.244	12,717	+0.01(+0.17%)
Jun 05, 2015	5.176	5.253	5.173	5.235	12,132	+0.05(+1.05%)
Jun 04, 2015	5.135	5.235	5.008	5.180	20,187	-0.05(-0.87%)
Jun 03, 2015	5.285	5.311	5.217	5.226	10,937	-0.07(-1.37%)
Jun 02, 2015	5.316	5.316	5.262	5.298	2,796	-0.04(-0.68%)

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.