Simulations Plus Inc (NQ: SLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	20.26	20.33	19.86	19.91	40,638	-0.39(-1.91%)
Feb 27, 2019	19.94	20.36	19.93	20.30	18,904	+0.33(+1.65%)
Feb 26, 2019	20.56	20.63	19.97	19.97	33,209	-0.61(-2.97%)
Feb 25, 2019	20.84	21.03	20.49	20.58	48,422	-0.16(-0.75%)
Feb 22, 2019	19.90	20.97	19.72	20.74	148,748	+0.84(+4.25%)
Feb 21, 2019	19.67	19.90	19.67	19.89	20,579	+0.22(+1.14%)
Feb 20, 2019	19.90	19.99	19.67	19.67	41,440	-0.22(-1.12%)
Feb 19, 2019	19.58	19.90	19.58	19.89	31,965	+0.31(+1.59%)
Feb 15, 2019	19.34	20.02	19.31	19.58	110,325	+0.31(+1.61%)
Feb 14, 2019	19.14	19.37	19.14	19.27	19,557	+0.01(+0.05%)
Feb 13, 2019	19.16	19.30	19.09	19.26	19,678	+0.19(+1.02%)
Feb 12, 2019	19.39	19.42	18.95	19.07	41,146	-0.23(-1.21%)
Feb 11, 2019	19.04	19.42	19.00	19.30	36,713	+0.35(+1.84%)
Feb 08, 2019	18.56	19.01	18.56	18.95	35,538	+0.24(+1.30%)
Feb 07, 2019	18.86	19.09	18.53	18.71	39,211	-0.28(-1.48%)
Feb 06, 2019	18.76	19.07	18.56	18.99	23,625	+0.21(+1.14%)
Feb 05, 2019	19.17	19.17	18.69	18.77	35,593	-0.27(-1.43%)
Feb 04, 2019	18.77	19.17	18.71	19.05	36,084	+0.24(+1.29%)
Feb 01, 2019	18.63	18.86	18.43	18.80	50,681	+0.11(+0.57%)
Jan 31, 2019	18.30	18.78	18.18	18.70	52,277	+0.30(+1.64%)
Jan 30, 2019	18.31	18.62	18.31	18.40	41,448	+0.10(+0.53%)
Jan 29, 2019	18.22	18.48	17.68	18.30	74,978	-0.03(-0.16%)
Jan 28, 2019	18.79	18.93	18.13	18.33	38,230	-0.59(-3.13%)
Jan 25, 2019	18.80	19.31	18.78	18.92	53,256	+0.24(+1.30%)
Jan 24, 2019	18.39	18.69	18.00	18.68	52,893	+0.31(+1.69%)
Jan 23, 2019	18.41	18.72	18.10	18.37	27,850	+0.14(+0.74%)
Jan 22, 2019	18.99	18.99	18.02	18.23	60,572	-0.74(-3.88%)
Jan 18, 2019	18.65	19.34	18.65	18.97	75,850	+0.35(+1.87%)
Jan 17, 2019	18.82	19.05	18.33	18.62	60,558	-0.20(-1.08%)
Jan 16, 2019	19.35	19.40	18.54	18.82	50,381	-0.45(-2.36%)
Jan 15, 2019	18.73	19.77	18.73	19.28	56,511	+0.55(+2.95%)
Jan 14, 2019	19.45	19.51	18.41	18.72	103,650	-0.69(-3.54%)
Jan 11, 2019	18.48	20.32	18.48	19.41	138,886	+1.05(+5.69%)
Jan 10, 2019	19.42	19.82	17.82	18.37	173,067	-1.35(-6.87%)
Jan 09, 2019	19.84	19.93	19.36	19.72	76,794	-0.06(-0.29%)
Jan 08, 2019	19.27	19.91	19.16	19.78	78,266	+0.73(+3.81%)
Jan 07, 2019	18.72	19.13	18.40	19.05	61,850	+0.33(+1.76%)
Jan 04, 2019	18.56	19.16	18.37	18.72	72,336	+0.42(+2.27%)
Jan 03, 2019	19.04	19.22	18.27	18.31	43,255	-0.95(-4.92%)
Jan 02, 2019	19.26	20.03	19.11	19.26	107,995	+0.00(+0.00%)
Dec 31, 2018	17.91	19.44	17.91	19.26	184,562	+1.06(+5.85%)
Dec 28, 2018	18.42	18.69	18.08	18.19	100,238	+0.10(+0.53%)
Dec 27, 2018	17.68	18.10	17.23	18.10	62,408	+0.15(+0.81%)
Dec 26, 2018	17.05	17.98	17.02	17.95	38,814	+0.88(+5.16%)
Dec 24, 2018	16.94	17.35	16.87	17.07	23,044	+0.07(+0.40%)
Dec 21, 2018	16.99	17.38	16.65	17.00	101,168	+0.01(+0.06%)
Dec 20, 2018	17.75	17.80	16.62	16.99	79,378	-0.91(-5.08%)
Dec 19, 2018	18.18	18.38	17.54	17.90	40,115	-0.28(-1.54%)
Dec 18, 2018	17.99	18.39	17.89	18.18	33,297	+0.37(+2.06%)
Dec 17, 2018	18.42	18.50	17.52	17.82	68,160	-0.59(-3.21%)
Dec 14, 2018	18.21	19.20	18.15	18.41	46,812	+0.11(+0.58%)
Dec 13, 2018	18.87	19.24	17.82	18.30	33,546	-0.57(-3.03%)
Dec 12, 2018	19.22	19.46	18.77	18.87	28,528	-0.30(-1.56%)
Dec 11, 2018	19.23	19.35	18.98	19.17	22,489	+0.11(+0.56%)
Dec 10, 2018	18.44	19.33	18.43	19.06	52,653	+0.33(+1.76%)
Dec 07, 2018	18.73	18.89	18.51	18.73	60,246	-0.07(-0.36%)
Dec 06, 2018	18.37	18.94	18.12	18.80	45,466	+0.55(+3.02%)
Dec 04, 2018	19.02	19.31	17.97	18.25	35,755	-0.82(-4.31%)