Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quality Systems Inc (NQ: QSII )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 66.25 68.29 66.00 67.69 512,800 +3.19(+4.95%)
Jan 28, 2005 64.20 65.33 63.62 64.50 394,400 +0.17(+0.26%)
Jan 27, 2005 63.00 64.83 61.74 64.33 359,200 +1.75(+2.80%)
Jan 26, 2005 61.31 62.92 61.00 62.58 227,200 +1.28(+2.09%)
Jan 25, 2005 60.14 62.14 60.13 61.30 257,600 +1.10(+1.83%)
Jan 24, 2005 59.90 61.55 59.79 60.20 196,000 +0.18(+0.30%)
Jan 21, 2005 60.59 60.59 58.71 60.02 181,600 -0.77(-1.27%)
Jan 20, 2005 62.39 62.39 60.41 60.79 146,400 -1.59(-2.55%)
Jan 19, 2005 61.50 62.90 60.98 62.38 312,000 +1.43(+2.35%)
Jan 18, 2005 59.83 61.21 59.58 60.95 332,800 +1.17(+1.96%)
Jan 14, 2005 58.39 60.10 58.25 59.78 164,800 +1.80(+3.10%)
Jan 13, 2005 56.56 59.05 56.56 57.98 198,400 +1.14(+2.01%)
Jan 12, 2005 56.50 57.45 55.80 56.84 275,200 +0.58(+1.03%)
Jan 11, 2005 60.20 60.20 56.20 56.26 607,200 -3.52(-5.89%)
Jan 10, 2005 60.10 60.59 59.46 59.78 192,000 -0.29(-0.48%)
Jan 07, 2005 62.20 62.26 60.00 60.07 280,000 -1.37(-2.23%)
Jan 06, 2005 61.75 62.83 61.44 61.44 237,600 -0.02(-0.03%)
Jan 05, 2005 61.04 62.35 60.39 61.46 365,600 +0.99(+1.64%)
Jan 04, 2005 61.85 62.88 59.76 60.47 460,000 -0.08(-0.13%)
Jan 03, 2005 60.39 61.00 59.97 60.55 365,600 +0.75(+1.25%)
Dec 31, 2004 59.42 60.49 59.41 59.80 196,000 +0.58(+0.98%)
Dec 30, 2004 58.75 59.22 58.60 59.22 158,400 +0.66(+1.13%)
Dec 29, 2004 58.75 58.80 58.06 58.56 148,000 +0.21(+0.36%)
Dec 28, 2004 58.15 58.35 57.34 58.35 236,800 +1.19(+2.08%)
Dec 27, 2004 57.00 57.91 57.00 57.16 191,200 -0.04(-0.07%)
Dec 23, 2004 57.80 58.28 56.78 57.20 311,200 -0.54(-0.94%)
Dec 22, 2004 57.90 58.00 57.02 57.74 294,400 +0.21(+0.37%)
Dec 21, 2004 58.40 58.91 57.08 57.53 502,400 -1.16(-1.98%)
Dec 20, 2004 59.60 60.18 58.03 58.69 334,400 -1.43(-2.38%)
Dec 17, 2004 61.15 61.31 59.50 60.12 156,000 -0.26(-0.43%)
Dec 16, 2004 60.60 60.83 60.14 60.38 148,800 +0.09(+0.15%)
Dec 15, 2004 60.00 60.50 60.00 60.29 196,000 +0.09(+0.15%)
Dec 14, 2004 60.10 60.52 59.25 60.20 394,400 +0.23(+0.38%)
Dec 13, 2004 60.92 60.93 59.25 59.97 312,800 -0.23(-0.38%)
Dec 10, 2004 61.00 61.00 60.15 60.20 201,600 -0.10(-0.17%)
Dec 09, 2004 61.75 61.97 59.26 60.30 484,800 -2.00(-3.21%)
Dec 08, 2004 61.22 62.30 61.17 62.30 304,000 +0.74(+1.20%)
Dec 07, 2004 62.50 62.93 61.49 61.56 408,000 -0.63(-1.01%)
Dec 06, 2004 62.50 62.97 62.00 62.19 403,200 -0.31(-0.50%)
Dec 03, 2004 63.00 63.00 62.29 62.50 188,000 +0.26(+0.42%)
Dec 02, 2004 62.96 63.08 62.24 62.24 210,400 -0.30(-0.48%)
Dec 01, 2004 61.98 63.10 61.86 62.54 363,200 +1.13(+1.84%)
Nov 30, 2004 64.12 64.98 60.45 61.41 673,600 -2.19(-3.44%)
Nov 29, 2004 63.32 64.32 62.66 63.60 480,800 +2.01(+3.26%)
Nov 26, 2004 61.49 62.79 61.46 61.59 180,000 +0.74(+1.22%)
Nov 24, 2004 59.96 61.35 59.20 60.85 393,600 +0.99(+1.65%)
Nov 23, 2004 57.58 60.00 57.58 59.86 552,800 +2.36(+4.10%)
Nov 22, 2004 58.16 60.00 57.00 57.50 561,600 +0.03(+0.05%)
Nov 19, 2004 56.30 57.98 56.17 57.47 209,600 +0.92(+1.63%)
Nov 18, 2004 56.50 57.15 56.22 56.55 140,000 -0.55(-0.96%)
Nov 17, 2004 56.02 57.10 56.00 57.10 699,200 +0.16(+0.28%)
Nov 16, 2004 57.33 58.00 56.61 56.94 1,143,200 -0.79(-1.37%)
Nov 15, 2004 57.94 58.61 57.00 57.73 376,000 -1.10(-1.87%)
Nov 12, 2004 58.30 58.91 57.49 58.83 167,200 +0.65(+1.12%)
Nov 11, 2004 56.44 58.35 55.95 58.18 370,400 +2.33(+4.17%)
Nov 10, 2004 54.97 56.99 54.90 55.85 292,000 +1.00(+1.82%)
Nov 09, 2004 54.90 54.90 53.58 54.85 315,200 +0.71(+1.31%)
Nov 08, 2004 55.75 56.45 54.14 54.14 334,400 -0.87(-1.58%)
Nov 05, 2004 54.42 56.71 53.50 55.01 622,400 +1.03(+1.91%)
Nov 04, 2004 53.91 54.72 53.32 53.98 278,400 +1.04(+1.96%)
Nov 03, 2004 54.60 55.50 52.94 52.94 534,400 +0.44(+0.84%)
Nov 02, 2004 51.52 53.40 50.91 52.50 340,800 +0.83(+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.