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 (%)
Nov 28, 2014 14.50 14.89 14.47 14.73 172,933 +0.25(+1.73%)
Nov 26, 2014 14.52 14.48 14.48 14.48 213,300 -0.07(-0.48%)
Nov 25, 2014 14.56 14.67 14.45 14.55 205,456 -0.01(-0.07%)
Nov 24, 2014 14.42 14.58 14.33 14.56 257,282 +0.14(+0.97%)
Nov 21, 2014 14.53 14.67 14.14 14.42 311,622 +0.14(+0.98%)
Nov 20, 2014 14.15 14.62 14.01 14.28 388,997 -0.52(-3.51%)
Nov 19, 2014 14.85 14.98 14.46 14.80 262,497 -0.05(-0.34%)
Nov 18, 2014 14.76 15.15 14.75 14.85 367,790 +0.05(+0.34%)
Nov 17, 2014 14.83 14.90 14.63 14.80 220,467 -0.09(-0.60%)
Nov 14, 2014 15.02 15.20 14.89 14.89 212,105 -0.10(-0.67%)
Nov 13, 2014 15.06 15.15 14.88 14.99 309,619 +0.01(+0.07%)
Nov 12, 2014 14.41 15.03 14.41 14.98 319,060 +0.46(+3.17%)
Nov 11, 2014 14.63 14.73 14.24 14.52 303,897 -0.07(-0.48%)
Nov 10, 2014 14.54 14.78 14.43 14.59 263,645 +0.03(+0.21%)
Nov 07, 2014 14.83 14.95 14.46 14.56 558,629 -0.34(-2.28%)
Nov 06, 2014 14.97 15.18 14.85 14.90 261,877 -0.08(-0.53%)
Nov 05, 2014 15.13 15.29 14.96 14.98 257,908 +0.00(+0.00%)
Nov 04, 2014 14.76 15.09 14.76 14.98 241,724 +0.14(+0.94%)
Nov 03, 2014 15.06 15.09 14.76 14.84 428,155 -0.27(-1.79%)
Oct 31, 2014 15.25 15.25 14.87 15.11 503,767 +0.16(+1.10%)
Oct 30, 2014 14.76 15.09 14.61 14.95 340,082 +0.04(+0.23%)
Oct 29, 2014 14.96 14.96 14.66 14.91 542,743 +0.01(+0.07%)
Oct 28, 2014 14.35 14.97 14.18 14.90 335,882 +0.56(+3.91%)
Oct 27, 2014 14.09 14.41 14.17 14.34 329,745 +0.17(+1.20%)
Oct 24, 2014 14.45 14.55 14.09 14.17 342,517 -0.45(-3.08%)
Oct 23, 2014 13.96 14.76 13.82 14.62 376,772 +0.73(+5.26%)
Oct 22, 2014 13.98 14.28 13.82 13.89 375,082 -0.02(-0.14%)
Oct 21, 2014 13.85 13.93 13.57 13.91 305,897 +0.19(+1.38%)
Oct 20, 2014 13.20 13.75 13.10 13.72 305,405 +0.45(+3.39%)
Oct 17, 2014 13.74 13.74 13.11 13.27 363,425 -0.24(-1.78%)
Oct 16, 2014 13.49 13.78 13.34 13.51 285,340 -0.12(-0.88%)
Oct 15, 2014 13.41 13.80 13.01 13.63 470,808 +0.03(+0.22%)
Oct 14, 2014 13.77 13.92 13.51 13.60 270,224 -0.12(-0.87%)
Oct 13, 2014 13.50 13.97 13.50 13.72 322,490 +0.23(+1.70%)
Oct 10, 2014 13.50 13.74 13.42 13.49 322,865 -0.07(-0.52%)
Oct 09, 2014 14.03 14.03 13.55 13.56 263,766 -0.48(-3.42%)
Oct 08, 2014 13.52 14.05 13.51 14.04 308,524 +0.49(+3.62%)
Oct 07, 2014 13.81 13.81 13.54 13.55 264,110 -0.30(-2.17%)
Oct 06, 2014 13.91 14.12 13.81 13.85 221,440 -0.03(-0.22%)
Oct 03, 2014 13.90 13.99 13.66 13.88 223,331 +0.10(+0.73%)
Oct 02, 2014 13.80 13.97 13.68 13.78 294,012 -0.07(-0.51%)
Oct 01, 2014 13.79 13.90 13.75 13.85 327,734 +0.08(+0.58%)
Sep 30, 2014 14.01 14.06 13.69 13.77 659,588 -0.31(-2.20%)
Sep 29, 2014 13.93 14.08 13.88 14.08 218,798 +0.03(+0.21%)
Sep 26, 2014 13.84 14.05 13.79 14.05 363,581 +0.21(+1.48%)
Sep 25, 2014 14.03 14.05 13.79 13.85 685,429 -0.24(-1.74%)
Sep 24, 2014 14.26 14.30 14.07 14.09 204,487 -0.17(-1.19%)
Sep 23, 2014 14.69 14.73 14.24 14.26 336,613 -0.43(-2.93%)
Sep 22, 2014 14.52 14.75 14.43 14.69 362,002 +0.11(+0.75%)
Sep 19, 2014 14.67 14.71 14.50 14.58 700,255 +0.02(+0.14%)
Sep 18, 2014 14.33 14.57 14.29 14.56 285,759 +0.34(+2.39%)
Sep 17, 2014 14.19 14.31 14.00 14.22 609,016 -0.01(-0.07%)
Sep 16, 2014 14.34 14.40 14.13 14.23 338,297 -0.18(-1.25%)
Sep 15, 2014 14.84 14.84 14.40 14.41 429,702 -0.39(-2.64%)
Sep 12, 2014 15.06 15.06 14.71 14.80 334,084 -0.25(-1.66%)
Sep 11, 2014 14.98 15.24 14.98 15.05 211,714 +0.00(+0.00%)
Sep 10, 2014 15.09 15.19 14.98 15.05 350,758 -0.25(-1.63%)
Sep 09, 2014 15.50 15.50 15.20 15.30 333,575 -0.21(-1.35%)
Sep 08, 2014 15.53 15.60 15.33 15.51 323,915 +0.00(+0.00%)
Sep 05, 2014 15.37 15.54 15.23 15.51 232,232 +0.03(+0.19%)
Sep 04, 2014 15.54 15.65 15.47 15.48 385,703 -0.08(-0.51%)
Sep 03, 2014 15.63 15.74 15.47 15.56 604,018 -0.07(-0.45%)
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.