Simulations Plus Inc (NQ: SLP )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	8.112	8.120	7.708	8.056	14,156	-0.06(-0.69%)
Aug 30, 2016	7.730	8.280	7.719	8.112	64,464	+0.35(+4.45%)
Aug 29, 2016	7.663	7.785	7.644	7.766	19,035	+0.11(+1.47%)
Aug 26, 2016	7.616	7.688	7.504	7.654	5,539	+0.07(+0.86%)
Aug 25, 2016	7.514	7.710	7.486	7.588	13,206	+0.07(+0.87%)
Aug 24, 2016	7.682	7.682	7.476	7.523	24,380	-0.13(-1.71%)
Aug 23, 2016	7.448	7.682	7.411	7.654	38,833	+0.18(+2.38%)
Aug 22, 2016	7.551	7.654	7.383	7.476	30,841	-0.16(-2.08%)
Aug 19, 2016	7.680	7.696	7.570	7.635	26,097	-0.03(-0.37%)
Aug 18, 2016	7.654	7.757	7.616	7.663	20,298	+0.05(+0.61%)
Aug 17, 2016	7.738	7.738	7.523	7.616	17,317	-0.08(-1.09%)
Aug 16, 2016	7.719	7.728	7.663	7.700	25,334	+0.02(+0.24%)
Aug 15, 2016	7.663	7.682	7.486	7.682	19,204	+0.03(+0.37%)
Aug 12, 2016	7.663	7.682	7.560	7.654	26,235	-0.06(-0.73%)
Aug 11, 2016	7.757	7.775	7.663	7.710	15,434	-0.03(-0.36%)
Aug 10, 2016	7.757	7.794	7.644	7.738	32,014	+0.00(+0.00%)
Aug 09, 2016	7.644	7.747	7.635	7.738	13,023	+0.07(+0.85%)
Aug 08, 2016	7.654	7.737	7.626	7.672	39,498	+0.03(+0.36%)
Aug 05, 2016	7.598	7.654	7.440	7.645	22,811	+0.07(+0.86%)
Aug 04, 2016	7.654	7.654	7.487	7.580	36,624	-0.01(-0.12%)
Aug 03, 2016	7.431	7.654	7.413	7.589	34,090	+0.13(+1.74%)
Aug 02, 2016	7.505	7.505	7.426	7.459	22,876	-0.02(-0.25%)
Aug 01, 2016	7.459	7.477	7.384	7.477	9,934	+0.04(+0.50%)
Jul 29, 2016	7.403	7.496	7.366	7.440	15,105	+0.05(+0.63%)
Jul 28, 2016	7.403	7.431	7.357	7.394	19,948	+0.04(+0.51%)
Jul 27, 2016	7.468	7.485	7.310	7.357	14,297	-0.08(-1.12%)
Jul 26, 2016	7.431	7.524	7.375	7.440	10,998	+0.03(+0.38%)
Jul 25, 2016	7.459	7.487	7.347	7.412	17,528	-0.08(-1.12%)
Jul 22, 2016	7.292	7.561	7.292	7.496	23,173	+0.17(+2.28%)
Jul 21, 2016	7.431	7.449	7.282	7.329	20,849	-0.14(-1.87%)
Jul 20, 2016	7.505	7.505	7.347	7.468	18,030	+0.02(+0.25%)
Jul 19, 2016	7.236	7.611	7.227	7.449	36,434	+0.17(+2.30%)
Jul 18, 2016	7.329	7.366	7.134	7.282	24,655	+0.03(+0.38%)
Jul 15, 2016	7.366	7.366	6.911	7.254	114,853	-0.39(-5.10%)
Jul 14, 2016	7.431	7.654	7.301	7.645	132,323	+0.43(+5.92%)
Jul 13, 2016	7.394	7.403	7.189	7.217	51,293	-0.18(-2.39%)
Jul 12, 2016	7.171	7.422	7.168	7.394	26,830	+0.26(+3.65%)
Jul 11, 2016	7.217	7.412	7.087	7.134	15,918	-0.03(-0.39%)
Jul 08, 2016	7.069	7.254	7.059	7.162	19,697	+0.17(+2.39%)
Jul 07, 2016	7.004	7.022	6.948	6.994	15,424	-0.02(-0.26%)
Jul 05, 2016	6.948	7.013	6.892	7.013	8,812	+0.06(+0.80%)
Jul 01, 2016	7.004	6.957	6.957	6.957	21,208	-0.07(-0.93%)
Jun 30, 2016	6.669	7.041	6.669	7.022	29,785	+0.30(+4.42%)
Jun 29, 2016	6.781	6.974	6.641	6.725	41,473	+0.02(+0.28%)
Jun 28, 2016	6.502	6.734	6.437	6.706	25,467	+0.20(+3.14%)
Jun 27, 2016	6.261	6.521	6.261	6.502	25,824	+0.21(+3.40%)
Jun 24, 2016	6.688	6.771	6.270	6.288	97,633	-0.50(-7.39%)
Jun 23, 2016	6.813	6.846	6.683	6.790	25,478	+0.05(+0.69%)
Jun 22, 2016	6.771	6.911	6.706	6.744	15,535	-0.09(-1.36%)
Jun 21, 2016	6.697	6.911	6.679	6.836	41,022	+0.14(+2.08%)
Jun 20, 2016	6.753	6.994	6.669	6.697	23,862	+0.01(+0.14%)
Jun 17, 2016	6.809	6.846	6.665	6.688	35,206	-0.11(-1.64%)
Jun 16, 2016	6.716	7.087	6.716	6.799	31,099	+0.02(+0.27%)
Jun 15, 2016	7.032	7.115	6.781	6.781	30,419	-0.20(-2.93%)
Jun 14, 2016	6.874	7.106	6.753	6.985	35,322	+0.13(+1.90%)
Jun 13, 2016	7.078	7.162	6.688	6.855	142,169	-0.32(-4.40%)
Jun 10, 2016	7.171	7.236	7.078	7.171	38,814	-0.07(-0.90%)
Jun 09, 2016	7.180	7.338	6.994	7.236	38,470	+0.00(+0.00%)
Jun 08, 2016	7.124	7.319	7.013	7.236	24,554	+0.09(+1.30%)
Jun 07, 2016	7.152	7.315	6.846	7.143	49,226	-0.10(-1.41%)
Jun 06, 2016	7.004	7.403	6.920	7.245	99,996	+0.26(+3.72%)
Jun 03, 2016	6.957	7.050	6.892	6.985	85,011	+0.02(+0.27%)
Jun 02, 2016	7.059	7.189	6.874	6.966	106,318	-0.06(-0.79%)

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.