Simulations Plus Inc (NQ: SLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	9.304	9.304	8.926	9.115	43,113	-0.14(-1.53%)
Feb 27, 2017	9.451	9.493	9.163	9.257	95,258	-0.19(-2.00%)
Feb 24, 2017	9.446	9.493	9.446	9.446	29,404	-0.05(-0.50%)
Feb 23, 2017	9.304	9.493	9.304	9.493	21,707	+0.09(+1.01%)
Feb 22, 2017	9.404	9.446	9.399	9.399	24,062	-0.05(-0.50%)
Feb 21, 2017	9.540	9.540	9.352	9.446	34,181	-0.09(-0.99%)
Feb 17, 2017		9.540	9.540	9.540	0	+0.05(+0.50%)
Feb 16, 2017	9.446	9.540	9.446	9.493	28,790	+0.00(+0.00%)
Feb 15, 2017	9.493	9.540	9.446	9.493	7,363	+0.00(+0.00%)
Feb 14, 2017	9.399	9.540	9.399	9.493	20,556	+0.07(+0.75%)
Feb 13, 2017	9.352	9.446	9.304	9.422	18,547	+0.07(+0.76%)
Feb 10, 2017	9.446	9.446	9.328	9.352	31,301	+0.05(+0.51%)
Feb 09, 2017	9.210	9.304	9.115	9.304	27,772	+0.09(+1.03%)
Feb 08, 2017	9.163	9.304	9.163	9.210	13,533	+0.00(+0.00%)
Feb 07, 2017	9.257	9.352	9.210	9.210	22,962	-0.09(-1.02%)
Feb 06, 2017	9.399	9.446	9.257	9.304	34,902	-0.05(-0.51%)
Feb 03, 2017	9.399	9.446	9.304	9.352	34,689	-0.05(-0.50%)
Feb 02, 2017	9.493	9.493	9.163	9.399	30,847	-0.19(-1.97%)
Feb 01, 2017	9.446	9.918	9.304	9.588	102,810	+0.14(+1.50%)
Jan 31, 2017	9.163	9.446	9.115	9.446	35,302	+0.19(+2.04%)
Jan 30, 2017	9.257	9.304	9.073	9.257	34,799	-0.05(-0.51%)
Jan 27, 2017	9.352	9.446	9.304	9.304	19,136	+0.00(+0.00%)
Jan 26, 2017	9.399	9.399	9.257	9.304	9,059	+0.00(+0.00%)
Jan 25, 2017	9.351	9.398	9.210	9.304	24,482	+0.00(+0.00%)
Jan 24, 2017	9.304	9.398	9.210	9.304	33,203	+0.05(+0.51%)
Jan 23, 2017	9.492	9.492	9.257	9.257	41,926	-0.19(-1.99%)
Jan 20, 2017	9.445	9.492	9.445	9.445	8,699	+0.00(+0.00%)
Jan 19, 2017	9.398	9.492	9.375	9.445	16,114	-0.05(-0.50%)
Jan 18, 2017	9.445	9.492	9.398	9.492	37,677	+0.05(+0.50%)
Jan 17, 2017	9.351	9.492	9.304	9.445	22,717	+0.00(+0.00%)
Jan 13, 2017		9.445	9.445	9.445	0	+0.00(+0.00%)
Jan 12, 2017	9.022	9.445	8.767	9.445	34,066	+0.19(+2.03%)
Jan 11, 2017	9.445	9.445	8.703	9.257	46,758	-0.14(-1.50%)
Jan 10, 2017	8.975	9.586	8.740	9.398	88,775	+0.42(+4.71%)
Jan 09, 2017	9.022	9.022	8.881	8.975	41,934	-0.05(-0.52%)
Jan 06, 2017	9.069	9.069	8.881	9.022	15,939	-0.05(-0.52%)
Jan 05, 2017	9.022	9.069	8.787	9.069	19,831	+0.14(+1.58%)
Jan 04, 2017	8.740	9.069	8.552	8.928	21,915	+0.47(+5.56%)
Jan 03, 2017	9.116	9.116	8.280	8.458	33,652	-0.61(-6.74%)
Dec 30, 2016		9.069	9.069	9.069	0	+0.28(+3.21%)
Dec 29, 2016	8.881	8.997	8.787	8.787	12,096	-0.14(-1.58%)
Dec 28, 2016	9.022	9.022	8.834	8.928	20,555	+0.00(+0.00%)
Dec 27, 2016	8.881	8.953	8.693	8.928	16,890	+0.00(+0.00%)
Dec 23, 2016		8.928	8.928	8.928	0	+0.05(+0.53%)
Dec 22, 2016	8.834	8.928	8.646	8.881	13,454	+0.09(+1.07%)
Dec 21, 2016	8.740	8.928	8.729	8.787	12,620	+0.00(+0.00%)
Dec 20, 2016	8.859	8.881	8.787	8.787	10,285	+0.05(+0.54%)
Dec 19, 2016	8.552	8.881	8.505	8.740	17,973	+0.28(+3.33%)
Dec 16, 2016	8.595	8.684	8.458	8.458	21,955	-0.23(-2.70%)
Dec 15, 2016	8.787	8.834	8.646	8.693	19,726	-0.14(-1.60%)
Dec 14, 2016	8.834	8.971	8.787	8.834	15,088	-0.09(-1.05%)
Dec 13, 2016	8.928	8.928	8.834	8.928	10,701	+0.14(+1.60%)
Dec 12, 2016	8.928	8.928	8.740	8.787	28,998	-0.28(-3.11%)
Dec 09, 2016	8.646	9.304	8.557	9.069	36,044	+0.52(+6.04%)
Dec 08, 2016	8.599	8.740	8.463	8.552	37,199	+0.00(+0.00%)
Dec 07, 2016	8.646	8.693	8.505	8.552	3,883	-0.05(-0.55%)
Dec 06, 2016	8.725	8.740	8.505	8.599	6,667	-0.14(-1.61%)
Dec 05, 2016	8.552	8.938	8.505	8.740	19,539	+0.28(+3.33%)
Dec 02, 2016	8.458	8.552	8.411	8.458	6,236	-0.09(-1.10%)