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, 2015 16.58 16.71 16.50 16.57 366,403 +0.08(+0.49%)
Jun 29, 2015 16.40 16.69 16.26 16.49 425,225 -0.25(-1.49%)
Jun 26, 2015 16.71 16.78 16.48 16.74 913,919 +0.04(+0.24%)
Jun 25, 2015 16.83 16.83 16.62 16.70 337,914 -0.06(-0.36%)
Jun 24, 2015 16.82 16.91 16.59 16.76 263,561 -0.11(-0.65%)
Jun 23, 2015 16.95 16.99 16.79 16.87 282,114 -0.11(-0.65%)
Jun 22, 2015 16.82 17.00 16.67 16.98 340,808 +0.23(+1.37%)
Jun 19, 2015 16.99 17.07 16.68 16.75 892,795 -0.21(-1.24%)
Jun 18, 2015 17.00 17.18 16.94 16.96 357,230 -0.05(-0.29%)
Jun 17, 2015 16.89 17.12 16.89 17.01 223,900 +0.19(+1.13%)
Jun 16, 2015 16.61 16.89 16.61 16.82 256,169 +0.17(+1.02%)
Jun 15, 2015 16.44 16.71 16.28 16.65 457,738 +0.18(+1.09%)
Jun 12, 2015 16.48 16.72 16.42 16.47 378,361 -0.06(-0.36%)
Jun 11, 2015 16.55 16.77 16.38 16.53 786,260 -0.02(-0.12%)
Jun 10, 2015 15.90 16.70 15.89 16.55 615,520 +0.69(+4.35%)
Jun 09, 2015 15.92 16.04 15.70 15.86 579,410 -0.09(-0.56%)
Jun 08, 2015 15.81 16.15 15.81 15.95 635,142 +0.17(+1.08%)
Jun 05, 2015 15.51 15.99 15.43 15.78 543,508 -0.08(-0.50%)
Jun 04, 2015 16.02 16.04 15.78 15.86 285,519 -0.30(-1.86%)
Jun 03, 2015 15.92 16.29 15.75 16.16 250,690 +0.20(+1.25%)
Jun 02, 2015 15.95 16.14 15.77 15.96 422,831 -0.14(-0.87%)
Jun 01, 2015 15.98 16.20 15.67 16.10 415,803 +0.26(+1.64%)
May 29, 2015 16.75 16.81 15.81 15.84 756,382 -0.95(-5.66%)
May 28, 2015 16.77 16.96 16.67 16.79 377,378 -0.08(-0.47%)
May 27, 2015 16.78 16.98 16.52 16.87 624,989 +0.09(+0.54%)
May 26, 2015 16.65 16.90 16.64 16.78 383,404 +0.14(+0.84%)
May 22, 2015 16.52 16.64 16.64 16.64 414,700 +0.00(+0.00%)
May 21, 2015 17.35 17.88 16.20 16.64 1,145,055 +0.21(+1.28%)
May 20, 2015 15.96 16.50 15.92 16.43 606,174 +0.38(+2.37%)
May 19, 2015 16.00 16.19 15.90 16.05 228,342 +0.02(+0.12%)
May 18, 2015 15.80 16.13 15.65 16.03 250,292 +0.23(+1.46%)
May 15, 2015 15.85 15.96 15.64 15.80 218,578 -0.05(-0.32%)
May 14, 2015 15.80 15.88 15.64 15.85 146,649 +0.15(+0.96%)
May 13, 2015 15.50 15.76 15.45 15.70 181,309 +0.12(+0.77%)
May 12, 2015 15.72 15.81 15.34 15.58 235,589 -0.22(-1.39%)
May 11, 2015 15.53 15.89 15.53 15.80 275,837 +0.28(+1.80%)
May 08, 2015 15.77 15.89 15.51 15.52 226,367 -0.16(-1.02%)
May 07, 2015 15.48 15.76 15.40 15.68 270,071 +0.15(+0.97%)
May 06, 2015 15.51 15.57 15.33 15.53 226,776 +0.07(+0.45%)
May 05, 2015 15.83 15.83 15.34 15.46 305,237 -0.35(-2.21%)
May 04, 2015 15.78 16.07 15.75 15.81 280,694 +0.10(+0.64%)
May 01, 2015 15.61 16.00 15.53 15.71 586,886 +0.12(+0.74%)
Apr 30, 2015 15.92 15.96 15.59 15.60 298,788 -0.38(-2.35%)
Apr 29, 2015 15.93 16.06 15.75 15.97 328,958 -0.01(-0.09%)
Apr 28, 2015 15.86 16.06 15.71 15.98 244,068 +0.17(+1.11%)
Apr 27, 2015 15.89 16.10 15.73 15.81 393,673 +0.01(+0.06%)
Apr 24, 2015 15.86 15.91 15.73 15.80 186,167 -0.04(-0.25%)
Apr 23, 2015 15.77 15.86 15.60 15.84 159,142 +0.03(+0.19%)
Apr 22, 2015 15.75 15.90 15.61 15.81 190,921 +0.12(+0.76%)
Apr 21, 2015 15.81 15.82 15.65 15.69 147,346 -0.02(-0.13%)
Apr 20, 2015 15.74 15.91 15.62 15.71 191,902 +0.09(+0.58%)
Apr 17, 2015 15.70 15.79 15.52 15.62 316,319 -0.17(-1.05%)
Apr 16, 2015 15.67 15.84 15.62 15.79 245,454 +0.11(+0.67%)
Apr 15, 2015 15.76 15.82 15.62 15.68 251,281 -0.05(-0.32%)
Apr 14, 2015 15.66 15.84 15.57 15.73 245,056 +0.05(+0.32%)
Apr 13, 2015 16.04 16.13 15.61 15.68 588,269 -0.39(-2.43%)
Apr 10, 2015 16.02 16.17 15.96 16.07 235,044 +0.12(+0.75%)
Apr 09, 2015 15.88 16.00 15.75 15.95 285,744 +0.10(+0.63%)
Apr 08, 2015 15.76 15.96 15.76 15.85 249,235 +0.09(+0.60%)
Apr 07, 2015 15.80 15.98 15.74 15.76 211,173 -0.06(-0.38%)
Apr 06, 2015 15.72 16.00 15.72 15.81 260,454 -0.04(-0.22%)
Apr 02, 2015 15.85 15.85 15.85 15.85 297,800 -0.04(-0.22%)
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.