Simulations Plus Inc (NQ: SLP )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	19.20	20.02	19.20	19.49	150,491	+0.24(+1.25%)
Sep 27, 2018	19.44	19.49	19.25	19.25	31,199	-0.10(-0.50%)
Sep 26, 2018	19.83	19.83	19.06	19.34	100,048	-0.39(-1.96%)
Sep 25, 2018	19.49	19.96	19.16	19.73	60,470	+0.24(+1.24%)
Sep 24, 2018	19.20	19.59	18.77	19.49	78,722	+0.14(+0.75%)
Sep 21, 2018	19.63	20.02	19.30	19.34	80,531	-0.24(-1.23%)
Sep 20, 2018	19.34	19.77	19.34	19.59	40,586	+0.10(+0.50%)
Sep 19, 2018	19.59	19.97	19.20	19.49	59,117	-0.24(-1.22%)
Sep 18, 2018	19.06	20.07	19.06	19.73	111,762	+0.58(+3.02%)
Sep 17, 2018	19.34	19.39	18.96	19.15	63,917	-0.14(-0.75%)
Sep 14, 2018	19.63	20.00	19.30	19.30	55,657	-0.19(-0.99%)
Sep 13, 2018	19.63	19.92	19.30	19.49	29,838	-0.10(-0.49%)
Sep 12, 2018	19.78	19.83	19.44	19.59	21,329	-0.14(-0.73%)
Sep 11, 2018	19.73	19.97	19.44	19.73	37,579	-0.10(-0.49%)
Sep 10, 2018	19.63	20.02	19.44	19.83	32,693	+0.19(+0.98%)
Sep 07, 2018	19.92	20.07	19.54	19.63	25,600	-0.39(-1.93%)
Sep 06, 2018	19.93	20.21	19.73	20.02	49,186	+0.05(+0.24%)
Sep 05, 2018	19.97	20.12	19.20	19.97	36,000	+0.00(+0.00%)
Sep 04, 2018	20.07	20.07	19.63	19.97	37,955	-0.14(-0.72%)
Aug 31, 2018		20.12	20.12	20.12	0	+0.43(+2.21%)
Aug 30, 2018	19.30	19.73	19.01	19.68	35,030	+0.43(+2.26%)
Aug 29, 2018	19.44	19.71	18.67	19.25	64,991	-0.19(-0.99%)
Aug 28, 2018	19.68	19.78	19.35	19.44	59,619	-0.19(-0.98%)
Aug 27, 2018	19.92	20.26	19.49	19.63	60,252	-0.19(-0.97%)
Aug 24, 2018	18.91	20.36	18.91	19.83	97,944	+0.29(+1.48%)
Aug 23, 2018	19.01	19.54	18.91	19.54	53,746	+0.63(+3.32%)
Aug 22, 2018	18.75	19.09	18.67	18.91	55,662	+0.24(+1.29%)
Aug 21, 2018	18.52	18.81	18.48	18.67	70,720	+0.14(+0.78%)
Aug 20, 2018	18.52	18.77	18.43	18.52	47,402	-0.05(-0.26%)
Aug 17, 2018	18.33	18.81	18.19	18.57	40,006	+0.19(+1.05%)
Aug 16, 2018	18.33	18.57	18.09	18.38	47,521	+0.10(+0.53%)
Aug 15, 2018	18.24	18.37	17.80	18.28	29,098	+0.00(+0.00%)
Aug 14, 2018	17.99	18.33	17.67	18.28	81,918	+0.43(+2.43%)
Aug 13, 2018	17.80	18.09	17.56	17.85	38,264	+0.00(+0.00%)
Aug 10, 2018	17.56	17.99	17.56	17.85	50,682	+0.24(+1.37%)
Aug 09, 2018	17.90	17.95	17.51	17.61	44,529	-0.19(-1.08%)
Aug 08, 2018	17.70	17.90	17.37	17.80	65,029	+0.19(+1.10%)
Aug 07, 2018	17.66	17.70	17.22	17.61	54,848	+0.00(+0.00%)
Aug 06, 2018	17.42	17.85	17.27	17.61	42,614	+0.14(+0.83%)
Aug 03, 2018	17.66	17.92	17.28	17.46	43,841	-0.19(-1.09%)
Aug 02, 2018	17.56	18.31	17.56	17.66	77,005	+0.05(+0.27%)
Aug 01, 2018	17.17	17.75	17.13	17.61	82,225	+0.48(+2.82%)
Jul 31, 2018	17.08	17.27	16.84	17.13	53,075	+0.14(+0.85%)
Jul 30, 2018	17.08	17.32	16.84	16.98	77,106	-0.05(-0.28%)
Jul 27, 2018	17.99	17.99	16.88	17.03	106,961	-0.87(-4.85%)
Jul 26, 2018	18.24	18.24	17.46	17.90	60,921	-0.34(-1.85%)
Jul 25, 2018	17.70	18.33	17.66	18.24	107,669	+0.44(+2.49%)
Jul 24, 2018	17.98	18.27	17.62	17.79	86,601	-0.14(-0.80%)
Jul 23, 2018	17.70	18.18	17.13	17.94	110,966	+0.48(+2.75%)
Jul 20, 2018	16.93	18.03	16.78	17.45	139,666	+0.58(+3.42%)
Jul 19, 2018	16.88	16.94	16.55	16.88	47,716	-0.05(-0.28%)
Jul 18, 2018	16.78	17.02	16.73	16.93	60,198	+0.14(+0.86%)
Jul 17, 2018	16.45	16.93	16.45	16.78	90,736	+0.10(+0.58%)
Jul 16, 2018	17.36	17.55	16.64	16.69	198,969	-0.67(-3.88%)
Jul 13, 2018		17.55	16.15	17.36	174,655	+0.91(+5.56%)
Jul 12, 2018		17.17	16.06	16.45	296,543	-0.72(-4.20%)
Jul 11, 2018	21.45	21.45	17.07	17.17	514,869	-4.76(-21.71%)
Jul 10, 2018	22.70	23.03	21.40	21.93	294,481	-0.72(-3.18%)
Jul 09, 2018	21.11	22.65	21.09	22.65	156,150	+1.59(+7.53%)
Jul 06, 2018	20.87	21.25	20.76	21.06	63,298	+0.10(+0.46%)
Jul 05, 2018	21.30	21.40	20.77	20.97	52,633	-0.24(-1.13%)
Jul 03, 2018		21.21	21.21	21.21	0	-0.24(-1.12%)

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.