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 29, 2018 19.89 19.89 19.32 19.50 282,419 -0.39(-1.96%)
Jun 28, 2018 19.56 19.95 19.46 19.89 219,352 +0.28(+1.43%)
Jun 27, 2018 20.19 20.31 19.61 19.61 364,638 -0.54(-2.68%)
Jun 26, 2018 19.78 20.18 19.74 20.15 246,699 +0.40(+2.03%)
Jun 25, 2018 20.01 20.10 19.48 19.75 364,145 -0.39(-1.94%)
Jun 22, 2018 20.39 20.39 20.01 20.14 457,855 -0.11(-0.54%)
Jun 21, 2018 20.39 20.60 20.13 20.25 343,832 +0.20(+1.00%)
Jun 20, 2018 19.75 20.28 19.65 20.05 355,450 +0.29(+1.47%)
Jun 19, 2018 19.82 20.02 19.06 19.76 341,406 -0.16(-0.80%)
Jun 18, 2018 19.60 20.14 19.47 19.92 498,837 +0.32(+1.63%)
Jun 15, 2018 19.71 19.10 19.60 1,072,023 +0.50(+2.62%)
Jun 14, 2018 18.22 19.16 18.00 19.10 685,656 +1.05(+5.82%)
Jun 13, 2018 17.91 18.14 17.85 18.05 391,953 +0.17(+0.95%)
Jun 12, 2018 17.65 17.91 17.62 17.88 191,695 +0.24(+1.36%)
Jun 11, 2018 17.72 17.78 17.56 17.64 186,116 -0.06(-0.34%)
Jun 08, 2018 17.54 17.75 17.40 17.70 275,295 +0.23(+1.32%)
Jun 07, 2018 17.63 17.73 17.45 17.47 349,165 -0.22(-1.24%)
Jun 06, 2018 17.69 17.87 17.62 17.69 302,625 -0.02(-0.11%)
Jun 05, 2018 17.20 17.93 17.20 17.71 352,207 +0.55(+3.21%)
Jun 04, 2018 17.15 17.38 16.74 17.16 371,223 -0.04(-0.23%)
Jun 01, 2018 17.65 17.93 17.04 17.20 525,808 -0.40(-2.27%)
May 31, 2018 17.26 17.96 17.01 17.60 1,520,218 +0.77(+4.58%)
May 30, 2018 17.03 17.28 16.64 16.83 1,082,589 -0.14(-0.82%)
May 29, 2018 16.74 16.99 16.48 16.97 511,394 -0.02(-0.12%)
May 25, 2018 16.99 16.99 16.99 0 +1.94(+12.89%)
May 24, 2018 14.64 15.14 14.58 15.05 402,283 +0.41(+2.80%)
May 23, 2018 14.48 14.75 14.46 14.64 179,661 +0.16(+1.10%)
May 22, 2018 14.62 14.71 14.44 14.48 156,581 -0.15(-1.03%)
May 21, 2018 14.82 14.82 14.51 14.63 177,337 -0.18(-1.22%)
May 18, 2018 14.78 14.87 14.65 14.81 187,632 +0.11(+0.75%)
May 17, 2018 14.80 14.95 13.75 14.70 242,010 -0.15(-1.01%)
May 16, 2018 14.49 14.93 14.30 14.85 301,806 +0.42(+2.91%)
May 15, 2018 14.37 14.59 14.28 14.43 196,475 +0.03(+0.21%)
May 14, 2018 14.70 14.70 14.36 14.40 155,663 -0.26(-1.77%)
May 11, 2018 14.64 14.74 14.57 14.66 130,651 +0.01(+0.07%)
May 10, 2018 14.60 14.84 14.23 14.65 180,819 +0.02(+0.14%)
May 09, 2018 14.41 14.66 14.28 14.63 243,770 +0.21(+1.46%)
May 08, 2018 13.73 14.50 13.73 14.42 308,612 +0.69(+5.03%)
May 07, 2018 13.50 13.78 13.44 13.73 844,272 +0.33(+2.46%)
May 04, 2018 13.41 13.91 13.27 13.40 467,654 -0.05(-0.37%)
May 03, 2018 13.69 13.69 13.17 13.45 401,111 -0.33(-2.39%)
May 02, 2018 13.72 13.84 13.65 13.78 158,722 +0.07(+0.51%)
May 01, 2018 13.45 13.72 13.42 13.71 534,621 +0.28(+2.08%)
Apr 30, 2018 13.52 13.60 13.39 13.43 255,122 -0.10(-0.74%)
Apr 27, 2018 13.63 13.68 13.50 13.53 162,318 -0.09(-0.66%)
Apr 26, 2018 13.78 13.80 13.58 13.62 189,282 -0.09(-0.66%)
Apr 25, 2018 13.69 13.79 13.45 13.71 145,058 +0.00(+0.00%)
Apr 24, 2018 13.95 14.04 13.60 13.71 247,200 -0.40(-2.83%)
Apr 23, 2018 14.11 14.17 13.96 14.11 181,895 +0.05(+0.36%)
Apr 20, 2018 13.97 14.11 13.95 14.06 164,785 +0.06(+0.43%)
Apr 19, 2018 13.92 14.07 13.81 14.00 217,542 +0.06(+0.43%)
Apr 18, 2018 13.91 14.08 13.75 13.94 193,311 +0.05(+0.36%)
Apr 17, 2018 13.57 13.94 13.56 13.89 205,086 +0.38(+2.81%)
Apr 16, 2018 13.37 13.66 13.27 13.51 198,571 +0.23(+1.73%)
Apr 13, 2018 13.52 13.53 13.25 13.28 176,665 -0.17(-1.26%)
Apr 12, 2018 13.55 13.60 13.35 13.45 224,255 -0.08(-0.59%)
Apr 11, 2018 13.51 13.68 13.47 13.53 282,092 -0.04(-0.29%)
Apr 10, 2018 13.70 13.70 13.32 13.57 346,263 -0.04(-0.29%)
Apr 09, 2018 14.36 14.36 13.56 13.61 398,236 -0.67(-4.69%)
Apr 06, 2018 14.01 14.40 13.37 14.28 981,078 +0.03(+0.21%)
Apr 05, 2018 13.90 14.29 13.48 14.25 353,082 +0.43(+3.11%)
Apr 04, 2018 13.44 13.87 13.44 13.82 303,142 +0.25(+1.84%)
Apr 03, 2018 13.71 13.71 13.31 13.57 329,047 -0.08(-0.59%)
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.