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, 2011 83.50 83.68 82.90 83.34 112,231 +0.21(+0.25%)
Mar 30, 2011 83.13 83.65 82.81 83.13 70,969 +0.03(+0.04%)
Mar 29, 2011 81.86 83.21 81.86 83.10 74,283 +1.02(+1.24%)
Mar 28, 2011 81.97 82.64 81.97 82.08 73,396 +0.09(+0.11%)
Mar 25, 2011 81.90 82.64 81.40 81.99 149,351 +0.40(+0.49%)
Mar 24, 2011 81.41 81.92 80.92 81.59 152,959 +0.57(+0.70%)
Mar 23, 2011 80.54 81.21 79.54 81.02 117,353 +0.51(+0.63%)
Mar 22, 2011 79.83 80.57 78.67 80.51 298,249 +0.40(+0.50%)
Mar 21, 2011 80.45 81.23 79.76 80.11 238,604 +0.60(+0.75%)
Mar 18, 2011 79.75 80.63 78.99 79.51 161,511 +0.24(+0.30%)
Mar 17, 2011 79.48 80.45 78.76 79.27 147,688 +0.38(+0.48%)
Mar 16, 2011 79.62 79.80 78.83 78.89 159,229 -0.84(-1.05%)
Mar 15, 2011 79.37 80.33 78.66 79.73 203,368 -1.66(-2.04%)
Mar 14, 2011 81.79 82.53 81.39 81.39 107,889 -0.63(-0.77%)
Mar 11, 2011 81.55 82.39 81.49 82.02 212,407 +0.06(+0.07%)
Mar 10, 2011 81.83 82.19 80.55 81.96 277,180 -0.77(-0.93%)
Mar 09, 2011 81.22 83.00 80.64 82.73 210,365 +1.51(+1.86%)
Mar 08, 2011 80.35 81.82 79.75 81.22 128,765 +1.33(+1.66%)
Mar 07, 2011 81.58 81.58 79.13 79.89 175,259 -1.64(-2.01%)
Mar 04, 2011 81.44 82.22 81.03 81.53 143,706 -0.24(-0.29%)
Mar 03, 2011 81.21 82.37 80.69 81.77 239,943 +1.05(+1.30%)
Mar 02, 2011 80.43 81.83 80.30 80.72 165,924 +0.42(+0.52%)
Mar 01, 2011 80.00 80.99 79.47 80.30 238,976 +0.40(+0.50%)
Feb 28, 2011 80.08 80.99 79.00 79.90 98,507 -0.08(-0.10%)
Feb 25, 2011 78.35 80.07 78.13 79.98 109,403 +1.58(+2.02%)
Feb 24, 2011 77.26 78.60 77.26 78.40 138,945 +0.87(+1.12%)
Feb 23, 2011 77.87 77.87 76.66 77.53 240,287 -0.52(-0.67%)
Feb 22, 2011 78.91 79.41 77.75 78.05 162,366 -1.34(-1.69%)
Feb 18, 2011 79.45 79.46 78.35 79.39 147,106 +0.18(+0.23%)
Feb 17, 2011 78.88 79.54 78.36 79.21 163,904 -0.29(-0.36%)
Feb 16, 2011 79.35 80.13 78.88 79.50 130,503 -0.03(-0.04%)
Feb 15, 2011 80.45 80.71 79.53 79.53 200,598 -0.70(-0.87%)
Feb 14, 2011 80.75 80.75 79.89 80.23 138,301 -0.57(-0.71%)
Feb 11, 2011 79.58 80.80 78.54 80.80 134,130 +1.15(+1.44%)
Feb 10, 2011 78.82 80.04 78.29 79.65 110,285 +0.15(+0.19%)
Feb 09, 2011 80.21 80.36 79.00 79.50 134,992 -1.01(-1.25%)
Feb 08, 2011 79.88 80.67 79.73 80.51 91,398 +0.33(+0.41%)
Feb 07, 2011 79.53 80.43 79.53 80.18 129,411 +0.69(+0.87%)
Feb 04, 2011 79.45 79.79 78.79 79.49 189,739 +0.03(+0.04%)
Feb 03, 2011 80.41 80.41 78.77 79.46 200,075 -0.83(-1.03%)
Feb 02, 2011 80.25 80.77 79.52 80.29 228,484 -0.43(-0.53%)
Feb 01, 2011 79.78 80.81 78.97 80.72 321,140 +0.88(+1.10%)
Jan 31, 2011 78.37 79.98 77.86 79.84 259,214 +2.39(+3.09%)
Jan 28, 2011 76.53 79.59 75.55 77.45 688,424 +2.85(+3.82%)
Jan 27, 2011 75.10 75.70 74.50 74.60 255,999 -0.40(-0.53%)
Jan 26, 2011 73.51 75.65 73.51 75.00 267,807 +1.09(+1.47%)
Jan 25, 2011 73.88 74.02 73.53 73.91 115,095 -0.47(-0.63%)
Jan 24, 2011 73.90 74.99 73.86 74.38 157,992 +0.43(+0.58%)
Jan 21, 2011 73.03 75.16 72.54 73.95 195,564 +1.41(+1.94%)
Jan 20, 2011 72.83 73.50 72.42 72.54 80,421 -0.76(-1.04%)
Jan 19, 2011 74.50 74.50 72.76 73.30 123,671 -1.08(-1.45%)
Jan 18, 2011 72.86 74.61 72.18 74.38 150,540 -0.08(-0.11%)
Jan 14, 2011 73.82 74.47 73.79 74.46 99,656 +0.74(+1.00%)
Jan 13, 2011 73.30 73.81 72.93 73.72 67,159 +0.30(+0.41%)
Jan 12, 2011 74.19 74.19 73.26 73.42 119,113 -0.30(-0.41%)
Jan 11, 2011 73.97 74.36 73.21 73.72 302,526 +0.13(+0.18%)
Jan 10, 2011 71.03 73.69 70.48 73.59 322,486 +2.43(+3.41%)
Jan 07, 2011 70.69 71.16 70.25 71.16 123,103 +0.48(+0.68%)
Jan 06, 2011 70.51 70.96 70.09 70.68 129,353 +0.08(+0.11%)
Jan 05, 2011 69.69 70.60 69.33 70.60 175,988 +0.60(+0.86%)
Jan 04, 2011 70.35 70.68 69.36 70.00 195,344 -0.31(-0.44%)
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.