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 (%)
Feb 28, 2007 40.71 41.44 39.65 40.93 255,324 +0.45(+1.11%)
Feb 27, 2007 42.32 42.32 40.10 40.48 295,337 -2.26(-5.29%)
Feb 26, 2007 42.80 42.95 42.09 42.74 217,895 -0.02(-0.05%)
Feb 23, 2007 42.60 42.85 42.06 42.76 121,414 +0.41(+0.97%)
Feb 22, 2007 42.75 42.75 42.00 42.35 126,165 -0.21(-0.49%)
Feb 21, 2007 42.92 42.94 42.17 42.56 136,068 -0.39(-0.91%)
Feb 20, 2007 41.89 43.02 41.83 42.95 223,604 +1.13(+2.70%)
Feb 16, 2007 41.82 41.93 41.30 41.82 158,512 +0.02(+0.05%)
Feb 15, 2007 41.87 41.99 41.61 41.80 187,866 -0.04(-0.10%)
Feb 14, 2007 41.99 42.16 41.61 41.84 221,679 -0.25(-0.59%)
Feb 13, 2007 41.97 42.47 41.75 42.09 434,233 +0.26(+0.62%)
Feb 12, 2007 40.08 41.85 40.08 41.83 402,336 +1.76(+4.39%)
Feb 09, 2007 41.89 42.02 39.80 40.07 557,495 -2.09(-4.96%)
Feb 08, 2007 41.81 42.39 41.60 42.16 444,155 +0.41(+0.98%)
Feb 07, 2007 41.12 41.91 41.11 41.75 526,883 +0.49(+1.19%)
Feb 06, 2007 41.02 41.82 40.10 41.26 2,519,656 -3.87(-8.58%)
Feb 05, 2007 44.21 45.44 44.21 45.13 857,744 +0.99(+2.24%)
Feb 02, 2007 43.21 44.17 43.15 44.14 376,113 +0.96(+2.22%)
Feb 01, 2007 42.89 43.35 42.22 43.18 311,453 +0.75(+1.77%)
Jan 31, 2007 42.92 43.27 41.92 42.43 273,290 -0.52(-1.21%)
Jan 30, 2007 42.50 43.41 42.46 42.95 278,055 +0.49(+1.15%)
Jan 29, 2007 41.96 42.50 41.69 42.46 210,285 +0.59(+1.41%)
Jan 26, 2007 41.89 42.00 41.12 41.87 220,096 +0.21(+0.50%)
Jan 25, 2007 42.02 42.02 41.33 41.66 252,328 -0.31(-0.74%)
Jan 24, 2007 41.50 41.97 41.16 41.97 158,603 +0.60(+1.45%)
Jan 23, 2007 41.12 41.49 41.00 41.37 251,198 +0.25(+0.61%)
Jan 22, 2007 41.37 41.37 40.41 41.12 322,971 -0.24(-0.58%)
Jan 19, 2007 41.94 42.00 41.09 41.36 179,752 -0.49(-1.17%)
Jan 18, 2007 42.05 42.50 41.82 41.85 342,555 -0.32(-0.76%)
Jan 17, 2007 41.58 42.18 41.34 42.17 466,643 +0.53(+1.27%)
Jan 16, 2007 41.00 41.83 40.95 41.64 408,754 +0.54(+1.31%)
Jan 12, 2007 40.63 41.18 40.54 41.10 281,367 +0.47(+1.16%)
Jan 11, 2007 39.11 40.73 38.81 40.63 609,227 +1.77(+4.55%)
Jan 10, 2007 37.97 38.86 37.87 38.86 299,822 +0.68(+1.78%)
Jan 09, 2007 37.74 38.21 37.44 38.18 223,066 +0.65(+1.73%)
Jan 08, 2007 37.83 37.83 36.96 37.53 270,334 -0.21(-0.56%)
Jan 05, 2007 37.83 37.89 37.25 37.74 282,193 -0.07(-0.19%)
Jan 04, 2007 37.54 38.00 37.16 37.81 206,105 +0.18(+0.48%)
Jan 03, 2007 37.54 38.22 36.85 37.63 343,344 +0.36(+0.97%)
Dec 29, 2006 37.63 37.67 37.09 37.27 127,373 -0.28(-0.75%)
Dec 28, 2006 37.37 37.67 37.20 37.55 107,341 +0.04(+0.11%)
Dec 27, 2006 37.11 37.60 37.11 37.51 94,860 +0.26(+0.70%)
Dec 26, 2006 36.61 37.35 36.61 37.25 113,613 +0.74(+2.03%)
Dec 22, 2006 36.13 36.98 36.13 36.51 272,061 +0.55(+1.53%)
Dec 21, 2006 36.80 36.98 35.84 35.96 169,996 -0.87(-2.36%)
Dec 20, 2006 37.00 37.44 36.50 36.83 286,678 -0.21(-0.57%)
Dec 19, 2006 37.20 37.55 36.69 37.04 252,085 -0.20(-0.54%)
Dec 18, 2006 37.65 37.87 37.16 37.24 345,391 -0.19(-0.51%)
Dec 15, 2006 37.61 37.65 37.26 37.43 252,952 +0.01(+0.03%)
Dec 14, 2006 37.02 37.79 37.02 37.42 186,477 +0.40(+1.08%)
Dec 13, 2006 36.97 37.20 36.66 37.02 139,185 +0.40(+1.09%)
Dec 12, 2006 36.20 36.82 35.80 36.62 254,614 +0.36(+0.99%)
Dec 11, 2006 36.70 36.89 35.86 36.26 230,883 -0.49(-1.33%)
Dec 08, 2006 36.61 36.97 36.06 36.75 126,433 +0.14(+0.38%)
Dec 07, 2006 36.87 37.09 36.37 36.61 176,832 -0.30(-0.81%)
Dec 06, 2006 37.42 37.56 36.83 36.91 276,383 -0.63(-1.68%)
Dec 05, 2006 38.15 38.15 37.45 37.54 178,789 -0.41(-1.08%)
Dec 04, 2006 37.72 38.29 37.67 37.95 209,359 +0.22(+0.58%)
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.