Simulations Plus Inc (NQ: SLP )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	33.05	34.32	32.84	33.83	209,086	+0.66(+2.00%)
Sep 27, 2019	33.60	34.23	33.05	33.17	138,563	-0.29(-0.87%)
Sep 26, 2019	33.72	34.10	33.33	33.46	84,205	-0.36(-1.07%)
Sep 25, 2019	34.49	34.75	33.37	33.82	104,856	-0.97(-2.77%)
Sep 24, 2019	36.53	36.83	34.30	34.79	158,997	-1.60(-4.39%)
Sep 23, 2019	36.24	37.36	36.24	36.39	163,991	+0.12(+0.32%)
Sep 20, 2019	35.82	36.32	35.06	36.27	317,946	+0.41(+1.14%)
Sep 19, 2019	34.67	35.93	34.67	35.86	118,987	+1.22(+3.52%)
Sep 18, 2019	35.34	35.45	33.73	34.64	150,061	-0.73(-2.07%)
Sep 17, 2019	34.08	35.44	33.77	35.37	132,218	+1.19(+3.48%)
Sep 16, 2019	33.40	34.89	33.33	34.18	114,192	+0.52(+1.53%)
Sep 13, 2019	33.89	34.54	33.01	33.67	130,665	-0.11(-0.32%)
Sep 12, 2019	32.99	34.42	32.89	33.77	196,066	+0.78(+2.36%)
Sep 11, 2019	32.28	32.99	31.20	32.99	124,694	+0.41(+1.26%)
Sep 10, 2019	31.26	32.98	30.74	32.58	203,015	+1.10(+3.50%)
Sep 09, 2019	33.81	34.11	30.83	31.48	246,803	-2.46(-7.24%)
Sep 06, 2019	35.31	35.35	33.70	33.94	119,076	-1.37(-3.89%)
Sep 05, 2019	35.20	35.93	34.91	35.31	136,196	+0.44(+1.26%)
Sep 04, 2019	34.45	35.25	34.45	34.88	95,366	+0.49(+1.42%)
Sep 03, 2019	35.10	35.20	34.00	34.39	111,780	-0.82(-2.33%)
Aug 30, 2019	35.51	35.68	34.71	35.21	110,871	-0.21(-0.61%)
Aug 29, 2019	35.66	35.71	35.12	35.42	59,025	+0.14(+0.39%)
Aug 28, 2019	34.94	35.70	34.42	35.29	72,736	+0.19(+0.53%)
Aug 27, 2019	35.91	35.91	34.88	35.10	102,676	-0.62(-1.75%)
Aug 26, 2019	35.01	35.83	34.66	35.72	125,946	+0.77(+2.20%)
Aug 23, 2019	36.10	36.59	34.72	34.95	103,589	-1.27(-3.50%)
Aug 22, 2019	36.87	36.99	36.09	36.22	103,300	-0.49(-1.33%)
Aug 21, 2019	36.26	37.04	36.13	36.71	115,686	+0.61(+1.70%)
Aug 20, 2019	36.17	36.71	35.43	36.09	120,471	-0.32(-0.88%)
Aug 19, 2019	37.19	37.56	36.10	36.42	95,776	-0.14(-0.37%)
Aug 16, 2019	36.28	37.05	36.08	36.55	117,230	+0.81(+2.26%)
Aug 15, 2019	36.33	37.00	35.59	35.74	129,040	-0.39(-1.08%)
Aug 14, 2019	36.60	37.14	34.91	36.13	189,708	-1.11(-2.98%)
Aug 13, 2019	36.58	37.55	36.29	37.25	166,150	+0.53(+1.43%)
Aug 12, 2019	36.55	37.83	36.29	36.72	179,854	-0.37(-1.00%)
Aug 09, 2019	38.64	38.66	36.57	37.09	176,306	-1.66(-4.28%)
Aug 08, 2019	36.88	39.78	36.88	38.75	226,882	+1.88(+5.10%)
Aug 07, 2019	36.07	37.33	35.17	36.87	169,763	+0.29(+0.80%)
Aug 06, 2019	35.10	37.29	35.00	36.57	251,976	+1.89(+5.45%)
Aug 05, 2019	34.62	36.55	33.05	34.68	349,774	-1.19(-3.32%)
Aug 02, 2019	40.89	40.89	34.96	35.87	584,509	-4.84(-11.88%)
Aug 01, 2019	37.52	40.90	37.44	40.71	355,850	+2.86(+7.55%)
Jul 31, 2019	38.64	38.90	37.49	37.85	294,176	+1.27(+3.46%)
Jul 30, 2019	39.08	39.24	36.58	36.58	198,714	-2.35(-6.04%)
Jul 29, 2019	37.54	39.49	37.54	38.93	297,541	+1.54(+4.12%)
Jul 26, 2019	38.03	38.64	36.60	37.39	435,176	-0.62(-1.64%)
Jul 25, 2019	36.01	38.03	35.97	38.02	448,836	+2.41(+6.76%)
Jul 24, 2019	34.61	36.17	34.37	35.61	525,409	+0.87(+2.50%)
Jul 23, 2019	34.31	35.12	34.07	34.74	182,845	+0.80(+2.35%)
Jul 22, 2019	33.75	35.24	33.44	33.94	228,000	+0.62(+1.87%)
Jul 19, 2019	33.32	34.17	33.09	33.32	208,759	+0.43(+1.30%)
Jul 18, 2019	31.36	34.01	31.21	32.89	162,457	+1.57(+5.00%)
Jul 17, 2019	31.04	31.48	30.79	31.32	69,671	+0.28(+0.91%)
Jul 16, 2019	31.18	31.99	30.87	31.04	158,315	-0.02(-0.06%)
Jul 15, 2019	31.55	31.55	30.78	31.06	71,127	-0.22(-0.72%)
Jul 12, 2019	31.44	31.98	30.52	31.28	248,929	+0.88(+2.88%)
Jul 11, 2019	29.35	31.56	28.76	30.41	287,872	+1.83(+6.40%)
Jul 10, 2019	27.70	28.87	27.69	28.58	241,823	+1.03(+3.75%)
Jul 09, 2019	27.37	27.77	27.17	27.55	66,450	+0.11(+0.39%)
Jul 08, 2019	28.32	28.35	27.35	27.44	82,855	-0.83(-2.93%)
Jul 05, 2019	28.26	28.35	27.04	28.27	55,991	-0.07(-0.24%)
Jul 03, 2019	28.35	28.55	28.14	28.33	43,354	+0.08(+0.28%)
Jul 02, 2019	27.96	28.56	27.89	28.26	47,184	+0.45(+1.61%)

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.