Simulations Plus Inc (NQ: SLP )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	13.56	13.79	13.56	13.79	56,337	+0.19(+1.40%)
Aug 30, 2017	13.70	13.70	13.41	13.60	62,068	+0.10(+0.70%)
Aug 29, 2017	13.60	13.75	13.41	13.51	32,899	-0.05(-0.35%)
Aug 28, 2017	13.70	13.70	13.41	13.56	35,602	-0.05(-0.35%)
Aug 25, 2017	13.65	13.89	13.37	13.60	51,825	-0.05(-0.35%)
Aug 24, 2017	13.65	13.79	13.60	13.65	27,106	+0.05(+0.35%)
Aug 23, 2017	13.56	13.84	13.32	13.60	62,562	-0.10(-0.69%)
Aug 22, 2017	13.79	13.99	13.60	13.70	25,404	-0.05(-0.35%)
Aug 21, 2017	13.56	13.84	13.32	13.75	90,469	+0.24(+1.76%)
Aug 18, 2017	13.70	13.70	13.46	13.51	44,990	-0.33(-2.41%)
Aug 17, 2017	13.56	13.94	13.30	13.84	119,793	+0.19(+1.39%)
Aug 16, 2017	13.51	13.79	13.31	13.65	47,272	+0.14(+1.06%)
Aug 15, 2017	13.22	13.56	13.18	13.51	32,255	+0.19(+1.43%)
Aug 14, 2017	13.37	13.51	13.13	13.32	77,777	+0.05(+0.36%)
Aug 11, 2017	12.89	13.32	12.89	13.27	57,424	+0.24(+1.82%)
Aug 10, 2017	13.32	13.41	12.72	13.03	221,922	-0.33(-2.49%)
Aug 09, 2017	13.65	13.70	13.27	13.37	52,637	-0.38(-2.77%)
Aug 08, 2017	13.99	14.32	13.65	13.75	119,358	-0.19(-1.37%)
Aug 07, 2017	13.94	14.03	13.47	13.94	45,156	+0.05(+0.34%)
Aug 04, 2017	13.65	14.32	13.37	13.89	114,523	+0.33(+2.46%)
Aug 03, 2017	13.46	14.08	13.22	13.56	94,855	-0.10(-0.70%)
Aug 02, 2017	13.89	14.37	13.41	13.65	75,495	-0.29(-2.05%)
Aug 01, 2017	14.08	14.25	13.79	13.94	79,996	-0.14(-1.01%)
Jul 31, 2017	14.41	14.41	13.91	14.08	61,930	-0.19(-1.33%)
Jul 28, 2017	14.03	14.51	13.84	14.27	76,594	+0.19(+1.35%)
Jul 27, 2017	14.84	14.84	13.75	14.08	148,770	-0.86(-5.73%)
Jul 26, 2017	15.13	15.36	14.79	14.94	102,604	-0.14(-0.95%)
Jul 25, 2017	14.84	15.13	14.51	15.08	81,707	+0.19(+1.27%)
Jul 24, 2017	14.37	14.98	14.37	14.89	102,170	+0.43(+2.95%)
Jul 21, 2017	14.42	14.79	14.32	14.46	148,390	+0.09(+0.66%)
Jul 20, 2017		14.42	13.75	14.37	189,662	+0.66(+4.84%)
Jul 19, 2017	13.04	13.80	13.02	13.70	128,029	+0.62(+4.71%)
Jul 18, 2017	12.95	13.23	12.68	13.09	101,164	+0.09(+0.73%)
Jul 17, 2017	13.28	13.28	12.85	12.99	76,180	-0.33(-2.49%)
Jul 14, 2017	13.04	13.37	12.90	13.32	55,492	+0.19(+1.44%)
Jul 13, 2017	13.42	13.42	12.85	13.14	85,713	-0.33(-2.46%)
Jul 12, 2017	12.95	13.47	12.71	13.47	106,355	+0.47(+3.65%)
Jul 11, 2017	12.57	13.89	12.57	12.99	191,504	+0.76(+6.20%)
Jul 10, 2017	12.28	12.33	12.05	12.23	125,031	-0.05(-0.39%)
Jul 07, 2017	11.90	12.28	11.85	12.28	45,339	+0.38(+3.19%)
Jul 06, 2017	11.90	12.09	11.76	11.90	30,004	-0.05(-0.40%)
Jul 05, 2017	11.85	12.04	11.67	11.95	40,957	+0.05(+0.40%)
Jul 03, 2017	11.71	11.95	11.43	11.90	24,686	+0.19(+1.62%)
Jun 30, 2017		11.76	11.43	11.71	38,123	+0.00(+0.00%)
Jun 29, 2017	11.81	11.86	11.43	11.71	42,465	-0.05(-0.40%)
Jun 28, 2017	11.71	11.76	11.43	11.76	31,306	+0.05(+0.40%)
Jun 27, 2017	12.04	12.04	11.57	11.71	82,619	-0.24(-1.98%)
Jun 26, 2017	11.95	12.19	11.78	11.95	66,005	+0.05(+0.40%)
Jun 23, 2017				11.90	1,167,634	+0.05(+0.40%)
Jun 22, 2017	11.48	12.14	11.43	11.85	105,531	+0.43(+3.73%)
Jun 21, 2017	11.43	11.57	11.33	11.43	136,856	+0.09(+0.84%)
Jun 20, 2017	11.38	11.62	11.33	11.33	75,866	+0.00(+0.00%)
Jun 19, 2017	11.48	11.48	11.19	11.33	48,128	+0.00(+0.00%)
Jun 16, 2017	11.52	11.52	11.29	11.33	31,670	-0.14(-1.24%)
Jun 15, 2017	11.29	11.62	10.91	11.48	44,429	+0.38(+3.42%)
Jun 14, 2017	10.91	11.33	10.91	11.10	73,528	+0.05(+0.43%)
Jun 13, 2017	11.14	11.40	10.91	11.05	24,197	-0.09(-0.85%)
Jun 12, 2017	11.85	11.85	11.14	11.14	32,403	-0.81(-6.75%)
Jun 09, 2017	11.81	12.09	11.78	11.95	53,281	+0.19(+1.61%)
Jun 08, 2017	11.76	11.90	11.48	11.76	40,121	-0.05(-0.40%)
Jun 07, 2017	11.71	11.93	11.67	11.81	44,690	+0.09(+0.81%)
Jun 06, 2017	11.95	12.00	11.71	11.71	50,125	-0.33(-2.76%)
Jun 05, 2017	11.85	12.04	11.57	12.04	44,518	+0.09(+0.79%)
Jun 02, 2017	12.23	12.23	11.85	11.95	38,352	-0.33(-2.70%)

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.