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 (%)
May 30, 2014 16.37 16.69 15.15 15.57 2,071,852 -0.88(-5.35%)
May 29, 2014 17.95 18.89 16.32 16.45 1,591,621 -0.69(-4.03%)
May 28, 2014 17.00 17.16 16.74 17.14 805,061 +0.15(+0.88%)
May 27, 2014 17.25 17.30 16.80 16.99 726,200 -0.18(-1.05%)
May 23, 2014 16.25 17.17 17.17 17.17 691,800 +0.88(+5.40%)
May 22, 2014 16.14 16.31 15.95 16.29 203,162 +0.14(+0.87%)
May 21, 2014 15.88 16.23 15.81 16.15 720,682 +0.82(+5.35%)
May 20, 2014 15.14 15.37 14.76 15.33 484,925 +0.22(+1.46%)
May 19, 2014 15.10 15.37 14.95 15.11 327,482 +0.00(+0.00%)
May 16, 2014 15.25 15.37 14.90 15.11 319,675 -0.10(-0.66%)
May 15, 2014 14.85 15.23 14.71 15.21 265,216 +0.33(+2.22%)
May 14, 2014 15.28 15.36 14.87 14.88 390,088 -0.40(-2.62%)
May 13, 2014 15.62 16.00 15.26 15.28 299,088 -0.32(-2.05%)
May 12, 2014 15.26 15.85 15.09 15.60 459,597 +0.37(+2.43%)
May 09, 2014 14.72 15.25 14.59 15.23 311,728 +0.52(+3.54%)
May 08, 2014 14.93 15.16 14.70 14.71 478,855 -0.32(-2.13%)
May 07, 2014 14.82 15.11 14.47 15.03 485,194 +0.19(+1.28%)
May 06, 2014 15.03 15.04 14.80 14.84 294,519 -0.29(-1.92%)
May 05, 2014 15.07 15.27 14.94 15.13 308,640 +0.00(+0.00%)
May 02, 2014 15.11 15.30 14.90 15.13 311,696 +0.10(+0.67%)
May 01, 2014 14.81 15.06 14.56 15.03 456,801 +0.26(+1.76%)
Apr 30, 2014 14.77 14.83 14.58 14.77 330,822 +0.01(+0.07%)
Apr 29, 2014 14.56 14.81 14.40 14.76 416,164 +0.28(+1.93%)
Apr 28, 2014 14.61 14.80 14.10 14.48 347,995 -0.10(-0.69%)
Apr 25, 2014 14.77 14.85 14.40 14.58 397,134 -0.28(-1.88%)
Apr 24, 2014 15.00 15.15 14.78 14.86 431,431 -0.02(-0.13%)
Apr 23, 2014 15.20 15.27 14.79 14.88 715,633 -0.77(-4.92%)
Apr 22, 2014 15.60 15.79 15.56 15.65 311,988 +0.02(+0.13%)
Apr 21, 2014 15.94 15.97 15.52 15.63 252,443 -0.34(-2.13%)
Apr 17, 2014 15.61 15.97 15.97 15.97 294,200 +0.30(+1.91%)
Apr 16, 2014 15.95 16.12 15.56 15.67 238,527 -0.12(-0.76%)
Apr 15, 2014 16.12 16.18 15.54 15.79 480,351 -0.28(-1.74%)
Apr 14, 2014 16.08 16.28 15.78 16.07 409,303 +0.15(+0.94%)
Apr 11, 2014 15.90 16.01 15.75 15.92 512,879 -0.07(-0.44%)
Apr 10, 2014 16.38 16.50 15.91 15.99 356,393 -0.43(-2.62%)
Apr 09, 2014 15.96 16.43 15.93 16.42 248,397 +0.47(+2.95%)
Apr 08, 2014 15.94 16.15 15.81 15.95 330,802 +0.01(+0.06%)
Apr 07, 2014 16.48 16.54 15.83 15.94 458,218 -0.64(-3.86%)
Apr 04, 2014 17.36 17.36 16.51 16.58 522,711 -0.65(-3.77%)
Apr 03, 2014 17.23 17.37 17.05 17.23 476,354 +0.01(+0.06%)
Apr 02, 2014 17.24 17.42 17.08 17.22 256,067 -0.03(-0.17%)
Apr 01, 2014 16.90 17.47 16.85 17.25 393,670 +0.37(+2.19%)
Mar 31, 2014 16.69 17.12 16.54 16.88 466,804 +0.23(+1.38%)
Mar 28, 2014 16.67 17.21 16.59 16.65 308,076 +0.04(+0.24%)
Mar 27, 2014 16.55 16.63 16.28 16.61 426,922 -0.01(-0.06%)
Mar 26, 2014 16.98 17.17 16.54 16.62 846,820 +0.01(+0.06%)
Mar 25, 2014 17.01 17.28 16.53 16.61 709,081 -0.38(-2.24%)
Mar 24, 2014 17.53 17.54 16.86 16.99 400,963 -0.41(-2.36%)
Mar 21, 2014 17.62 18.04 17.29 17.40 777,788 -0.12(-0.68%)
Mar 20, 2014 17.38 17.57 17.20 17.52 1,022,622 +0.16(+0.92%)
Mar 19, 2014 17.36 17.61 17.22 17.36 821,990 +0.01(+0.06%)
Mar 18, 2014 16.94 17.35 16.94 17.35 1,078,507 +0.42(+2.48%)
Mar 17, 2014 17.15 17.28 16.83 16.93 429,070 -0.16(-0.94%)
Mar 14, 2014 16.91 17.68 16.80 17.09 517,453 +0.04(+0.23%)
Mar 13, 2014 17.13 17.23 16.66 17.05 543,632 -0.02(-0.12%)
Mar 12, 2014 16.91 17.15 16.63 17.07 473,323 -0.06(-0.35%)
Mar 11, 2014 17.37 17.51 16.96 17.13 548,320 -0.17(-0.98%)
Mar 10, 2014 17.57 17.84 17.16 17.30 463,602 -0.32(-1.82%)
Mar 07, 2014 17.67 17.79 17.50 17.62 553,765 +0.46(+2.68%)
Mar 06, 2014 17.40 17.40 17.05 17.16 397,743 -0.22(-1.27%)
Mar 05, 2014 17.59 17.72 17.19 17.38 310,044 -0.26(-1.47%)
Mar 04, 2014 17.54 17.90 17.54 17.64 487,427 +0.34(+1.97%)
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.