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, 2013 18.27 18.69 18.16 18.24 845,095 -0.03(-0.16%)
Jan 30, 2013 18.90 18.92 18.19 18.27 733,257 -0.64(-3.38%)
Jan 29, 2013 18.76 19.07 18.66 18.91 563,681 +0.10(+0.53%)
Jan 28, 2013 18.91 19.25 18.77 18.81 560,977 -0.09(-0.48%)
Jan 25, 2013 19.00 19.18 18.12 18.90 956,296 -0.07(-0.37%)
Jan 24, 2013 17.24 20.96 17.20 18.97 2,527,756 -0.03(-0.16%)
Jan 23, 2013 19.34 19.60 18.98 19.00 909,174 -0.28(-1.45%)
Jan 22, 2013 19.17 19.50 19.02 19.28 1,279,816 +0.14(+0.73%)
Jan 18, 2013 18.69 19.26 18.60 19.14 551,954 +0.40(+2.13%)
Jan 17, 2013 18.39 18.75 18.32 18.74 336,722 +0.45(+2.46%)
Jan 16, 2013 18.31 18.50 17.99 18.29 712,929 -0.12(-0.65%)
Jan 15, 2013 18.18 18.48 17.97 18.41 532,169 +0.21(+1.15%)
Jan 14, 2013 17.93 18.20 17.61 18.20 641,055 +0.30(+1.68%)
Jan 11, 2013 18.00 18.19 17.86 17.90 573,737 -0.07(-0.39%)
Jan 10, 2013 18.05 18.27 17.78 17.97 634,634 -0.01(-0.06%)
Jan 09, 2013 18.48 18.56 17.97 17.98 382,121 -0.46(-2.49%)
Jan 08, 2013 18.17 18.72 18.15 18.44 612,606 +0.23(+1.26%)
Jan 07, 2013 17.35 18.48 17.35 18.21 710,867 +0.82(+4.72%)
Jan 04, 2013 17.49 17.56 17.36 17.39 384,780 -0.05(-0.29%)
Jan 03, 2013 17.70 17.96 17.34 17.44 515,312 -0.53(-2.95%)
Jan 02, 2013 17.63 18.16 17.31 17.97 571,141 +0.66(+3.81%)
Dec 31, 2012 17.25 17.48 17.00 17.31 394,199 +0.06(+0.35%)
Dec 28, 2012 16.90 17.55 16.80 17.25 349,711 +0.21(+1.23%)
Dec 27, 2012 17.12 17.28 16.62 17.04 397,401 -0.05(-0.29%)
Dec 26, 2012 17.49 17.60 16.98 17.09 360,686 -0.32(-1.84%)
Dec 24, 2012 17.59 17.60 17.22 17.41 152,486 -0.20(-1.14%)
Dec 21, 2012 18.27 18.43 17.38 17.61 1,162,216 -0.90(-4.86%)
Dec 20, 2012 18.01 18.60 18.01 18.51 572,630 +0.39(+2.15%)
Dec 19, 2012 18.00 18.23 17.91 18.12 421,642 +0.12(+0.67%)
Dec 18, 2012 17.24 18.10 17.21 18.00 565,943 +0.78(+4.53%)
Dec 17, 2012 17.44 17.48 17.03 17.22 419,572 -0.14(-0.81%)
Dec 14, 2012 17.55 17.75 17.21 17.36 394,250 -0.32(-1.81%)
Dec 13, 2012 17.89 18.07 17.48 17.68 358,113 -0.24(-1.34%)
Dec 12, 2012 18.08 18.38 17.83 17.92 397,012 -0.25(-1.38%)
Dec 11, 2012 18.20 18.24 18.06 18.17 631,408 +0.02(+0.11%)
Dec 10, 2012 17.98 18.24 17.97 18.15 588,182 +0.14(+0.78%)
Dec 07, 2012 18.00 18.09 17.80 18.01 299,407 +0.11(+0.61%)
Dec 06, 2012 17.94 17.99 17.75 17.90 285,763 -0.10(-0.56%)
Dec 05, 2012 17.89 18.16 17.76 18.00 355,479 +0.15(+0.84%)
Dec 04, 2012 17.91 18.11 17.61 17.85 412,250 -0.36(-1.98%)
Nov 30, 2012 18.37 18.40 17.94 18.21 380,239 -0.16(-0.87%)
Nov 29, 2012 18.64 18.77 18.23 18.37 312,108 -0.23(-1.24%)
Nov 28, 2012 18.06 18.71 17.95 18.60 501,302 +0.48(+2.65%)
Nov 27, 2012 18.12 18.30 17.93 18.12 292,748 -0.08(-0.44%)
Nov 26, 2012 18.18 18.39 18.00 18.20 285,581 -0.04(-0.22%)
Nov 23, 2012 18.21 18.42 18.11 18.24 182,656 +0.12(+0.66%)
Nov 21, 2012 17.91 18.25 17.74 18.12 235,070 +0.30(+1.68%)
Nov 20, 2012 18.27 18.29 17.55 17.82 323,288 -0.48(-2.62%)
Nov 19, 2012 17.74 18.35 17.67 18.30 754,977 +0.77(+4.39%)
Nov 16, 2012 17.13 17.62 17.12 17.53 505,181 +0.37(+2.16%)
Nov 15, 2012 16.78 17.20 16.73 17.16 409,425 +0.34(+2.02%)
Nov 14, 2012 17.04 17.29 16.73 16.82 662,672 -0.14(-0.83%)
Nov 13, 2012 17.14 17.47 16.77 16.96 638,783 -0.23(-1.34%)
Nov 12, 2012 16.80 17.22 16.71 17.19 485,659 +0.48(+2.87%)
Nov 09, 2012 16.65 16.88 16.45 16.71 553,191 -0.18(-1.07%)
Nov 08, 2012 17.68 17.84 16.89 16.89 630,909 -0.82(-4.63%)
Nov 07, 2012 18.02 18.02 17.52 17.71 897,748 -0.34(-1.88%)
Nov 06, 2012 17.78 18.45 17.61 18.05 845,972 +0.37(+2.09%)
Nov 05, 2012 17.62 18.20 17.50 17.68 346,523 +0.11(+0.63%)
Nov 02, 2012 18.05 18.05 17.51 17.57 560,491 -0.25(-1.38%)
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.