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 (%)
Mar 31, 2009 43.91 46.05 43.62 45.25 585,942 +1.31(+2.98%)
Mar 30, 2009 44.50 45.09 43.00 43.94 857,616 -4.23(-8.78%)
Mar 26, 2009 45.93 48.20 45.13 48.17 825,786 +1.72(+3.70%)
Mar 25, 2009 48.46 48.46 44.52 46.45 1,047,026 -1.05(-2.21%)
Mar 24, 2009 45.12 48.20 45.01 47.50 976,265 +2.04(+4.49%)
Mar 23, 2009 44.68 45.46 44.12 45.46 414,821 +1.97(+4.53%)
Mar 20, 2009 44.30 45.11 43.29 43.49 312,876 -0.30(-0.69%)
Mar 19, 2009 44.78 45.44 43.43 43.79 332,520 -0.89(-1.99%)
Mar 18, 2009 42.97 45.40 42.57 44.68 521,398 +1.68(+3.91%)
Mar 17, 2009 41.07 43.00 40.70 43.00 262,663 +1.78(+4.32%)
Mar 16, 2009 42.99 42.99 41.04 41.22 256,017 -1.28(-3.01%)
Mar 13, 2009 42.75 42.93 42.41 42.50 745,221 +0.16(+0.38%)
Mar 12, 2009 40.50 42.85 39.61 42.34 516,948 +1.61(+3.95%)
Mar 11, 2009 41.30 41.40 39.10 40.73 694,237 -0.17(-0.42%)
Mar 10, 2009 37.97 41.15 37.52 40.90 916,078 +3.26(+8.66%)
Mar 09, 2009 34.67 37.99 34.26 37.64 474,050 +2.15(+6.06%)
Mar 06, 2009 35.51 36.02 34.64 35.49 310,276 -0.02(-0.06%)
Mar 05, 2009 35.97 36.74 35.40 35.51 182,322 -1.05(-2.87%)
Mar 04, 2009 36.54 37.37 35.71 36.56 232,898 -0.03(-0.08%)
Mar 02, 2009 38.63 38.63 36.48 36.59 1,161,210 -2.18(-5.62%)
Feb 27, 2009 39.00 39.93 38.55 38.77 683,807 -0.85(-2.15%)
Feb 26, 2009 40.57 40.74 39.35 39.62 350,604 -0.28(-0.70%)
Feb 25, 2009 40.01 40.42 39.21 39.90 326,784 -0.14(-0.35%)
Feb 24, 2009 39.36 40.12 39.03 40.04 329,812 +0.79(+2.01%)
Feb 23, 2009 39.99 40.48 38.92 39.25 397,279 -0.45(-1.13%)
Feb 20, 2009 38.74 39.84 38.51 39.70 292,993 +0.50(+1.28%)
Feb 19, 2009 39.59 39.82 38.51 39.20 817,118 +0.06(+0.15%)
Feb 18, 2009 39.45 39.67 39.03 39.14 321,381 -0.15(-0.38%)
Feb 17, 2009 39.93 39.93 39.01 39.29 640,216 -0.66(-1.65%)
Feb 13, 2009 39.28 40.00 38.69 39.95 419,834 +1.11(+2.86%)
Feb 12, 2009 38.23 39.13 36.96 38.84 411,903 +1.15(+3.05%)
Feb 11, 2009 37.25 37.76 36.46 37.69 406,967 +0.66(+1.78%)
Feb 10, 2009 37.82 38.34 36.84 37.03 313,021 -0.32(-0.86%)
Feb 09, 2009 37.49 37.57 36.39 37.35 350,901 +0.03(+0.08%)
Feb 06, 2009 35.06 37.66 34.56 37.32 738,566 +2.09(+5.93%)
Feb 05, 2009 37.12 38.46 34.28 35.23 1,975,191 -1.88(-5.07%)
Feb 04, 2009 37.41 37.75 36.62 37.11 304,246 -0.41(-1.09%)
Feb 03, 2009 37.59 37.82 36.68 37.52 374,614 +0.18(+0.48%)
Feb 02, 2009 37.54 37.75 36.50 37.34 562,743 +0.06(+0.16%)
Jan 30, 2009 41.65 41.90 36.29 37.28 1,653,564 -1.87(-4.78%)
Jan 29, 2009 39.01 39.45 38.61 39.15 623,850 +0.01(+0.03%)
Jan 28, 2009 40.18 40.50 38.76 39.14 461,829 -0.62(-1.56%)
Jan 27, 2009 39.38 39.89 38.98 39.76 346,553 +0.62(+1.58%)
Jan 26, 2009 38.20 39.38 37.90 39.14 346,320 +0.76(+1.98%)
Jan 23, 2009 37.60 38.61 37.25 38.38 424,054 -0.52(-1.34%)
Jan 22, 2009 37.03 39.25 36.03 38.90 1,050,032 -2.09(-5.10%)
Jan 21, 2009 39.41 41.12 39.05 40.99 395,964 +1.84(+4.70%)
Jan 20, 2009 41.15 41.64 38.99 39.15 348,341 -2.16(-5.23%)
Jan 16, 2009 40.50 41.66 40.50 41.31 775,630 +1.13(+2.81%)
Jan 15, 2009 39.20 40.38 37.98 40.18 732,656 +1.09(+2.79%)
Jan 14, 2009 40.11 40.18 39.06 39.09 384,516 -1.51(-3.72%)
Jan 13, 2009 40.01 41.00 39.70 40.60 376,855 +0.45(+1.12%)
Jan 12, 2009 39.60 40.38 39.51 40.15 525,179 +0.65(+1.65%)
Jan 09, 2009 38.50 40.22 37.90 39.50 512,944 +1.13(+2.95%)
Jan 08, 2009 38.36 38.92 37.17 38.37 555,507 +0.17(+0.45%)
Jan 07, 2009 38.71 39.18 37.35 38.20 624,686 -1.07(-2.72%)
Jan 06, 2009 40.55 40.92 38.67 39.27 840,711 -2.85(-6.77%)
Jan 05, 2009 44.21 44.36 41.61 42.12 506,888 -1.49(-3.42%)
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.