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 (%)
Oct 30, 2015 14.26 14.33 13.96 14.05 413,463 -0.25(-1.75%)
Oct 29, 2015 14.46 14.62 14.24 14.30 477,511 -0.12(-0.83%)
Oct 28, 2015 14.21 14.49 14.13 14.42 568,221 +0.28(+1.98%)
Oct 27, 2015 14.51 14.51 14.09 14.14 645,015 -0.22(-1.53%)
Oct 26, 2015 15.00 15.05 14.08 14.36 987,729 -0.69(-4.58%)
Oct 23, 2015 16.00 16.00 13.77 15.05 1,850,456 +2.19(+17.03%)
Oct 22, 2015 12.95 13.10 12.75 12.86 379,461 -0.08(-0.62%)
Oct 21, 2015 12.92 13.20 12.92 12.94 272,012 -0.06(-0.46%)
Oct 20, 2015 12.85 13.00 12.70 13.00 224,138 +0.15(+1.17%)
Oct 19, 2015 12.46 12.87 12.46 12.85 424,506 +0.43(+3.46%)
Oct 16, 2015 12.44 12.59 12.33 12.42 309,319 -0.11(-0.88%)
Oct 15, 2015 12.35 12.57 12.17 12.53 271,759 +0.15(+1.21%)
Oct 14, 2015 12.36 12.52 12.31 12.38 223,974 -0.01(-0.08%)
Oct 13, 2015 12.64 12.74 12.39 12.39 251,561 -0.28(-2.21%)
Oct 12, 2015 12.59 12.77 12.49 12.67 289,100 +0.13(+1.04%)
Oct 09, 2015 12.46 12.62 12.46 12.54 315,686 +0.11(+0.88%)
Oct 08, 2015 12.39 12.45 12.25 12.43 236,326 +0.04(+0.32%)
Oct 07, 2015 12.37 12.45 12.28 12.39 440,809 +0.02(+0.16%)
Oct 06, 2015 12.45 12.57 12.33 12.37 297,266 -0.14(-1.12%)
Oct 05, 2015 12.40 12.60 12.40 12.51 566,848 +0.25(+2.04%)
Oct 02, 2015 12.26 12.34 12.11 12.26 359,541 -0.12(-0.97%)
Oct 01, 2015 12.45 12.54 12.34 12.38 685,318 -0.10(-0.80%)
Sep 30, 2015 12.40 12.53 12.37 12.48 283,981 +0.12(+0.97%)
Sep 29, 2015 12.29 12.47 12.19 12.36 402,140 +0.05(+0.41%)
Sep 28, 2015 12.69 12.72 12.29 12.31 358,109 -0.40(-3.15%)
Sep 25, 2015 12.97 13.01 12.66 12.71 331,518 -0.18(-1.40%)
Sep 24, 2015 12.92 13.01 12.76 12.89 385,664 -0.11(-0.85%)
Sep 23, 2015 13.04 13.15 12.94 13.00 303,243 +0.00(+0.00%)
Sep 22, 2015 13.22 13.29 12.79 13.00 223,416 -0.23(-1.74%)
Sep 21, 2015 13.26 13.46 13.20 13.23 174,023 -0.02(-0.15%)
Sep 18, 2015 13.19 13.36 13.19 13.25 384,870 -0.12(-0.90%)
Sep 17, 2015 13.35 13.49 13.28 13.37 269,764 +0.00(+0.00%)
Sep 16, 2015 13.43 13.50 13.26 13.37 350,605 -0.09(-0.67%)
Sep 15, 2015 13.19 13.47 13.18 13.46 283,061 +0.28(+2.12%)
Sep 14, 2015 13.13 13.26 13.03 13.18 274,592 +0.11(+0.84%)
Sep 11, 2015 13.25 13.25 12.98 13.07 670,209 -0.18(-1.36%)
Sep 10, 2015 13.05 13.30 13.05 13.25 209,538 +0.16(+1.22%)
Sep 09, 2015 13.21 13.34 13.01 13.09 268,925 -0.27(-2.02%)
Sep 08, 2015 13.29 13.43 13.15 13.36 240,183 +0.20(+1.52%)
Sep 04, 2015 13.19 13.16 13.16 13.16 208,400 -0.13(-0.98%)
Sep 03, 2015 13.29 13.48 13.18 13.29 338,938 -0.01(-0.08%)
Sep 02, 2015 13.49 13.49 13.21 13.30 274,747 -0.09(-0.67%)
Sep 01, 2015 13.45 13.66 13.37 13.39 497,464 -0.20(-1.47%)
Aug 31, 2015 13.44 13.66 13.43 13.59 492,884 +0.10(+0.74%)
Aug 28, 2015 13.37 13.57 13.26 13.49 309,202 +0.05(+0.37%)
Aug 27, 2015 13.25 13.50 13.15 13.44 538,999 +0.23(+1.74%)
Aug 26, 2015 13.18 13.24 12.84 13.21 536,598 +0.26(+2.01%)
Aug 25, 2015 12.91 13.02 12.67 12.95 635,814 +0.37(+2.94%)
Aug 24, 2015 12.31 13.01 12.00 12.58 802,748 -0.04(-0.32%)
Aug 21, 2015 12.42 12.98 12.37 12.62 582,771 +0.04(+0.32%)
Aug 20, 2015 12.77 12.78 12.51 12.58 502,204 -0.23(-1.80%)
Aug 19, 2015 12.78 12.96 12.62 12.81 451,064 +0.01(+0.08%)
Aug 18, 2015 12.79 12.95 12.71 12.80 308,217 +0.00(+0.00%)
Aug 17, 2015 12.80 12.95 12.72 12.80 395,734 -0.10(-0.78%)
Aug 14, 2015 12.59 12.91 12.59 12.90 249,002 +0.26(+2.06%)
Aug 13, 2015 12.84 12.99 12.62 12.64 225,103 -0.18(-1.40%)
Aug 12, 2015 12.57 12.89 12.42 12.82 374,833 +0.21(+1.67%)
Aug 11, 2015 12.62 12.71 12.52 12.61 240,501 -0.06(-0.47%)
Aug 10, 2015 12.64 12.75 12.55 12.67 344,544 +0.08(+0.64%)
Aug 07, 2015 12.64 12.73 12.55 12.59 376,379 -0.06(-0.47%)
Aug 06, 2015 12.79 12.88 12.60 12.65 399,042 -0.16(-1.25%)
Aug 05, 2015 12.65 12.87 12.65 12.81 560,829 +0.22(+1.75%)
Aug 04, 2015 12.63 12.83 12.55 12.59 397,511 -0.07(-0.55%)
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.