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 29, 2008 33.01 33.01 32.50 32.58 263,689 -0.77(-2.31%)
Feb 28, 2008 32.34 33.54 31.79 33.35 343,802 +0.94(+2.90%)
Feb 27, 2008 32.75 32.87 32.26 32.41 145,085 -0.62(-1.88%)
Feb 26, 2008 31.99 33.53 31.99 33.03 304,525 +0.89(+2.77%)
Feb 25, 2008 31.61 32.46 30.89 32.14 217,737 +0.48(+1.52%)
Feb 22, 2008 31.86 31.86 31.11 31.66 156,333 -0.09(-0.28%)
Feb 21, 2008 32.11 32.94 31.61 31.75 132,460 -0.40(-1.24%)
Feb 20, 2008 32.09 32.45 31.92 32.15 155,095 +0.01(+0.03%)
Feb 19, 2008 32.56 33.88 32.06 32.14 212,415 +0.32(+1.01%)
Feb 18, 2008 32.01 32.41 30.86 31.82 415,462 +0.00(+0.00%)
Feb 15, 2008 32.01 32.41 30.86 31.82 415,462 -0.33(-1.03%)
Feb 14, 2008 34.45 34.45 32.06 32.15 671,493 -2.35(-6.81%)
Feb 13, 2008 34.50 34.82 34.19 34.50 230,736 +0.31(+0.91%)
Feb 12, 2008 34.10 34.84 33.90 34.19 307,816 +0.20(+0.59%)
Feb 11, 2008 33.66 34.40 33.24 33.99 236,136 +0.48(+1.43%)
Feb 08, 2008 33.03 34.23 33.02 33.51 252,910 +0.49(+1.48%)
Feb 07, 2008 33.90 34.02 32.74 33.02 636,012 -0.90(-2.65%)
Feb 06, 2008 32.04 36.30 31.74 33.92 1,987,199 +3.82(+12.69%)
Feb 05, 2008 31.14 31.48 30.10 30.10 395,049 -1.68(-5.29%)
Feb 04, 2008 31.48 32.20 31.22 31.78 346,713 +0.09(+0.28%)
Feb 01, 2008 30.45 31.74 30.45 31.69 248,205 +1.30(+4.28%)
Jan 31, 2008 29.80 30.72 29.80 30.39 164,947 +0.21(+0.70%)
Jan 30, 2008 29.48 30.30 29.05 30.18 228,146 +0.47(+1.58%)
Jan 29, 2008 29.41 29.79 28.88 29.71 104,779 +0.46(+1.57%)
Jan 28, 2008 28.43 29.33 28.15 29.25 134,887 +1.00(+3.54%)
Jan 25, 2008 28.33 28.96 27.54 28.25 300,625 -0.56(-1.94%)
Jan 24, 2008 28.86 29.28 28.69 28.81 222,395 +0.06(+0.21%)
Jan 23, 2008 27.02 28.85 26.90 28.75 487,984 +1.27(+4.62%)
Jan 22, 2008 27.32 28.56 27.15 27.48 498,559 -0.75(-2.66%)
Jan 21, 2008 28.66 28.87 28.00 28.23 175,562 +0.00(+0.00%)
Jan 18, 2008 28.66 28.87 28.00 28.23 175,562 -0.22(-0.77%)
Jan 17, 2008 28.12 28.67 28.01 28.45 154,677 +0.25(+0.89%)
Jan 16, 2008 28.01 28.73 27.54 28.20 238,161 -0.02(-0.07%)
Jan 15, 2008 27.96 28.23 27.61 28.22 155,050 +0.25(+0.89%)
Jan 14, 2008 28.00 28.15 27.64 27.97 118,795 +0.21(+0.76%)
Jan 11, 2008 27.48 28.22 27.31 27.76 203,586 +0.08(+0.29%)
Jan 10, 2008 28.07 28.33 27.53 27.68 508,857 -0.60(-2.12%)
Jan 09, 2008 29.01 29.12 28.10 28.28 391,549 -0.79(-2.72%)
Jan 08, 2008 29.35 29.53 28.97 29.07 184,232 -0.16(-0.55%)
Jan 07, 2008 29.66 29.85 28.93 29.23 345,365 -0.36(-1.22%)
Jan 04, 2008 29.90 29.90 29.39 29.59 149,658 -0.42(-1.40%)
Jan 03, 2008 30.49 30.63 30.00 30.01 256,105 -0.45(-1.48%)
Jan 02, 2008 30.38 30.95 30.20 30.46 441,233 -0.03(-0.10%)
Jan 01, 2008 31.36 31.65 30.49 30.49 254,128 +0.00(+0.00%)
Dec 31, 2007 31.36 31.65 30.49 30.49 254,128 -1.18(-3.73%)
Dec 28, 2007 31.85 32.09 31.30 31.67 122,895 -0.18(-0.57%)
Dec 27, 2007 32.62 32.74 31.84 31.85 102,321 -0.84(-2.57%)
Dec 26, 2007 32.11 32.89 31.55 32.69 116,575 +0.08(+0.25%)
Dec 24, 2007 31.98 32.76 31.38 32.61 105,195 -0.20(-0.61%)
Dec 21, 2007 32.34 32.86 32.20 32.81 539,468 +0.91(+2.85%)
Dec 20, 2007 31.79 32.20 31.25 31.90 197,459 +0.50(+1.59%)
Dec 19, 2007 31.00 31.75 30.95 31.40 315,723 +0.56(+1.82%)
Dec 18, 2007 30.70 31.00 30.38 30.84 173,041 +0.52(+1.72%)
Dec 17, 2007 30.35 30.50 30.27 30.32 244,866 -0.24(-0.79%)
Dec 14, 2007 29.81 30.95 29.81 30.56 208,216 -0.25(-0.81%)
Dec 13, 2007 30.41 30.97 30.01 30.81 186,763 +0.08(+0.26%)
Dec 12, 2007 30.97 31.67 30.34 30.73 185,766 +0.48(+1.59%)
Dec 11, 2007 31.17 31.25 30.20 30.25 238,485 -0.83(-2.67%)
Dec 10, 2007 30.10 31.40 30.00 31.08 258,297 +1.11(+3.70%)
Dec 07, 2007 29.70 30.10 29.50 29.97 174,262 +0.30(+1.01%)
Dec 06, 2007 29.30 29.67 29.27 29.67 239,124 +0.28(+0.95%)
Dec 05, 2007 29.74 30.00 29.33 29.39 246,132 -0.13(-0.44%)
Dec 04, 2007 28.76 29.79 28.76 29.52 163,393 +0.44(+1.51%)
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.