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 (%)
Jul 31, 2008 32.58 33.46 32.58 32.85 189,360 +0.09(+0.27%)
Jul 30, 2008 31.69 33.09 31.55 32.76 145,859 +1.22(+3.87%)
Jul 29, 2008 31.54 32.16 31.03 31.54 270,607 +0.54(+1.74%)
Jul 28, 2008 31.64 31.73 31.00 31.00 227,156 -0.63(-1.99%)
Jul 25, 2008 30.51 31.79 30.10 31.63 343,634 +0.74(+2.40%)
Jul 24, 2008 32.25 32.25 30.82 30.89 166,891 -1.15(-3.59%)
Jul 23, 2008 31.71 33.00 31.71 32.04 149,390 +0.27(+0.85%)
Jul 22, 2008 30.42 31.78 30.31 31.77 109,134 +0.96(+3.12%)
Jul 21, 2008 29.90 30.86 29.50 30.81 104,990 +0.86(+2.87%)
Jul 18, 2008 29.98 30.47 29.75 29.95 156,380 +0.01(+0.03%)
Jul 17, 2008 29.68 30.22 29.68 29.94 185,941 +0.44(+1.49%)
Jul 16, 2008 29.69 29.72 29.03 29.50 107,006 -0.01(-0.03%)
Jul 15, 2008 27.50 29.56 27.34 29.51 354,827 +1.88(+6.80%)
Jul 14, 2008 28.38 28.99 27.63 27.63 119,045 -0.63(-2.23%)
Jul 11, 2008 27.82 28.57 27.82 28.26 136,322 +0.14(+0.50%)
Jul 10, 2008 28.51 29.29 27.62 28.12 196,667 -0.49(-1.71%)
Jul 09, 2008 29.80 30.00 28.60 28.61 154,343 -1.12(-3.77%)
Jul 08, 2008 29.41 29.78 28.82 29.73 106,179 +0.49(+1.68%)
Jul 07, 2008 28.76 30.00 28.75 29.24 222,267 +0.48(+1.67%)
Jul 04, 2008 29.40 29.84 28.62 28.76 149,880 +0.00(+0.00%)
Jul 03, 2008 29.40 29.84 28.62 28.76 149,880 -0.50(-1.71%)
Jul 02, 2008 29.95 29.99 29.18 29.26 147,402 -0.42(-1.42%)
Jul 01, 2008 29.08 29.72 28.68 29.68 165,294 +0.40(+1.37%)
Jun 30, 2008 29.75 29.98 29.26 29.28 188,387 -0.41(-1.38%)
Jun 27, 2008 29.95 30.02 29.35 29.69 337,396 -0.21(-0.70%)
Jun 26, 2008 30.89 31.05 29.75 29.90 301,127 -1.35(-4.32%)
Jun 25, 2008 30.45 31.55 30.45 31.25 302,332 +0.98(+3.24%)
Jun 24, 2008 31.23 31.58 29.80 30.27 1,252,973 -1.31(-4.15%)
Jun 23, 2008 31.76 32.99 31.17 31.58 201,180 -0.21(-0.66%)
Jun 20, 2008 32.25 32.55 31.65 31.79 331,682 -0.61(-1.88%)
Jun 19, 2008 32.41 32.78 32.05 32.40 342,644 -0.22(-0.67%)
Jun 18, 2008 32.95 33.13 32.43 32.62 213,668 -0.34(-1.03%)
Jun 17, 2008 32.94 33.14 32.30 32.96 234,784 +0.06(+0.18%)
Jun 16, 2008 32.54 33.08 32.20 32.90 169,418 +0.11(+0.34%)
Jun 13, 2008 32.26 32.88 32.01 32.79 299,655 +0.58(+1.80%)
Jun 12, 2008 31.66 32.97 31.66 32.21 342,102 +0.74(+2.35%)
Jun 11, 2008 33.53 33.85 31.47 31.47 952,531 -3.54(-10.11%)
Jun 10, 2008 34.68 35.45 33.47 35.01 316,477 +0.38(+1.10%)
Jun 09, 2008 33.80 34.69 33.45 34.63 221,937 +0.92(+2.73%)
Jun 06, 2008 34.03 34.24 33.49 33.71 102,814 -0.52(-1.52%)
Jun 05, 2008 34.00 34.74 34.00 34.23 104,548 +0.17(+0.50%)
Jun 04, 2008 34.04 34.31 33.58 34.06 149,398 -0.14(-0.41%)
Jun 03, 2008 34.26 34.42 33.74 34.20 343,565 +0.36(+1.06%)
Jun 02, 2008 33.00 33.92 32.56 33.84 188,367 +0.91(+2.76%)
May 30, 2008 33.81 34.00 32.32 32.93 294,463 -1.07(-3.15%)
May 29, 2008 34.23 34.54 33.65 34.00 314,630 -0.40(-1.16%)
May 28, 2008 34.41 35.20 33.81 34.40 421,011 +0.20(+0.58%)
May 27, 2008 34.05 34.86 33.80 34.20 200,231 +0.25(+0.74%)
May 26, 2008 34.20 35.27 33.77 33.95 111,321 +0.00(+0.00%)
May 23, 2008 34.20 35.27 33.77 33.95 111,321 -0.42(-1.22%)
May 22, 2008 34.54 35.97 34.22 34.37 131,669 -0.19(-0.55%)
May 21, 2008 34.73 35.10 34.21 34.56 176,151 +0.20(+0.58%)
May 20, 2008 34.66 34.87 33.67 34.36 112,092 -0.32(-0.92%)
May 19, 2008 33.89 34.87 33.61 34.68 137,853 +0.91(+2.69%)
May 16, 2008 34.67 34.67 33.50 33.77 116,584 -0.67(-1.95%)
May 15, 2008 34.30 34.61 33.97 34.44 138,876 +0.07(+0.20%)
May 14, 2008 34.06 34.95 34.06 34.37 185,088 +0.24(+0.70%)
May 13, 2008 33.59 34.25 33.56 34.13 133,992 +0.45(+1.34%)
May 12, 2008 32.64 33.68 32.63 33.68 116,103 +1.21(+3.73%)
May 09, 2008 32.42 32.67 32.23 32.47 125,460 -0.14(-0.43%)
May 08, 2008 32.68 33.25 32.11 32.61 145,269 +0.00(+0.00%)
May 07, 2008 32.00 33.69 32.00 32.61 181,268 +0.68(+2.13%)
May 06, 2008 31.49 31.97 31.41 31.93 244,524 +0.25(+0.79%)
May 05, 2008 31.78 32.00 31.62 31.68 123,183 -0.11(-0.35%)
May 02, 2008 33.73 33.91 31.76 31.79 272,821 -1.81(-5.39%)
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.