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 (%)
Jun 30, 2006 36.92 37.34 36.32 36.82 397,382 -0.20(-0.54%)
Jun 29, 2006 36.71 37.29 36.03 37.02 355,700 +0.41(+1.12%)
Jun 28, 2006 36.19 36.84 35.62 36.61 227,337 +0.62(+1.72%)
Jun 27, 2006 36.19 36.90 35.79 35.99 354,492 -0.08(-0.22%)
Jun 26, 2006 36.22 37.16 35.86 36.07 167,500 -0.06(-0.17%)
Jun 23, 2006 36.09 36.74 35.55 36.13 186,178 +0.03(+0.08%)
Jun 22, 2006 36.32 36.47 35.66 36.10 219,373 -0.22(-0.61%)
Jun 21, 2006 35.52 36.95 35.10 36.32 514,420 +0.71(+1.99%)
Jun 20, 2006 36.20 36.20 35.10 35.61 371,322 -0.90(-2.47%)
Jun 19, 2006 37.35 37.50 36.00 36.51 317,052 -0.85(-2.28%)
Jun 16, 2006 37.46 37.55 36.75 37.36 413,923 -0.13(-0.35%)
Jun 15, 2006 37.00 37.86 37.00 37.49 387,424 +0.64(+1.74%)
Jun 14, 2006 37.32 38.25 36.16 36.85 584,959 -0.48(-1.29%)
Jun 13, 2006 36.80 38.24 36.60 37.33 722,115 +0.17(+0.46%)
Jun 12, 2006 37.31 38.27 36.57 37.16 839,397 -0.07(-0.19%)
Jun 09, 2006 36.25 37.85 35.70 37.23 3,565,433 +5.23(+16.34%)
Jun 08, 2006 31.44 32.34 29.22 32.00 1,163,485 +0.31(+0.98%)
Jun 07, 2006 31.82 32.66 31.14 31.69 441,961 +0.17(+0.54%)
Jun 06, 2006 31.61 31.73 30.52 31.52 385,603 -0.30(-0.94%)
Jun 05, 2006 33.05 33.40 31.51 31.82 584,286 -1.62(-4.84%)
Jun 02, 2006 33.57 34.45 33.07 33.44 271,483 -0.01(-0.03%)
Jun 01, 2006 33.22 33.60 32.75 33.45 205,591 +0.23(+0.69%)
May 31, 2006 33.37 33.73 32.50 33.22 341,674 -0.30(-0.89%)
May 30, 2006 34.64 34.90 33.48 33.52 213,643 -1.42(-4.06%)
May 26, 2006 34.89 35.28 34.71 34.94 178,790 +0.11(+0.32%)
May 25, 2006 33.96 34.90 33.40 34.83 228,567 +0.97(+2.86%)
May 24, 2006 33.40 34.00 32.78 33.86 396,988 +0.45(+1.35%)
May 23, 2006 33.50 34.08 33.27 33.41 428,503 -0.07(-0.21%)
May 22, 2006 32.51 34.19 31.95 33.48 676,521 +0.96(+2.95%)
May 19, 2006 32.60 33.09 32.29 32.52 374,801 -0.05(-0.15%)
May 18, 2006 32.10 33.12 31.82 32.57 513,643 +0.68(+2.13%)
May 17, 2006 32.11 32.19 31.49 31.89 291,214 -0.22(-0.69%)
May 16, 2006 31.41 32.89 31.41 32.11 439,313 +0.86(+2.75%)
May 15, 2006 30.61 31.66 30.32 31.25 429,098 +0.15(+0.48%)
May 12, 2006 31.24 31.76 30.54 31.10 439,868 -0.48(-1.52%)
May 11, 2006 32.41 32.54 31.45 31.58 826,150 -1.03(-3.16%)
May 10, 2006 33.38 33.38 32.30 32.61 529,937 -0.99(-2.95%)
May 09, 2006 33.93 34.14 33.44 33.60 507,223 -0.42(-1.23%)
May 08, 2006 35.01 35.20 33.08 34.02 907,786 -1.70(-4.76%)
May 05, 2006 35.00 36.24 34.05 35.72 500,454 +0.85(+2.44%)
May 04, 2006 33.98 34.98 33.85 34.87 508,873 +0.83(+2.44%)
May 03, 2006 33.90 34.15 33.41 34.04 374,462 +0.09(+0.27%)
May 02, 2006 33.66 34.03 32.34 33.95 515,743 +0.26(+0.77%)
May 01, 2006 33.56 34.68 33.50 33.69 541,017 +0.13(+0.39%)
Apr 28, 2006 33.10 33.95 32.90 33.56 341,700 +0.48(+1.45%)
Apr 27, 2006 32.21 34.10 32.21 33.08 594,964 +0.61(+1.88%)
Apr 26, 2006 32.30 32.60 31.95 32.47 466,910 +0.17(+0.53%)
Apr 25, 2006 32.00 32.65 31.90 32.30 437,459 +0.25(+0.78%)
Apr 24, 2006 32.02 32.20 31.85 32.05 561,326 +0.07(+0.22%)
Apr 21, 2006 31.45 32.04 31.14 31.98 654,047 +0.76(+2.43%)
Apr 20, 2006 31.50 31.86 31.00 31.22 285,932 -0.28(-0.89%)
Apr 19, 2006 30.15 31.66 30.00 31.50 706,433 +1.35(+4.48%)
Apr 18, 2006 29.30 30.41 29.29 30.15 282,476 +0.79(+2.69%)
Apr 17, 2006 29.60 29.80 29.12 29.36 349,528 -0.24(-0.81%)
Apr 13, 2006 28.92 29.66 28.85 29.60 300,080 +0.68(+2.35%)
Apr 12, 2006 28.80 29.46 28.54 28.92 308,157 +0.12(+0.42%)
Apr 11, 2006 29.52 30.04 28.51 28.80 679,330 -0.72(-2.44%)
Apr 10, 2006 30.64 30.64 29.02 29.52 513,776 -1.21(-3.94%)
Apr 07, 2006 30.15 30.97 30.15 30.73 538,161 +0.60(+1.99%)
Apr 06, 2006 28.93 30.32 28.93 30.13 604,499 +1.20(+4.15%)
Apr 05, 2006 30.39 30.55 28.30 28.93 1,574,802 -1.56(-5.12%)
Apr 04, 2006 32.23 32.50 30.14 30.49 1,012,910 -1.93(-5.95%)
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.