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 (%)
Aug 30, 2013 21.02 21.12 20.56 20.69 0 -0.33(-1.57%)
Aug 29, 2013 20.80 21.31 20.80 21.02 310,901 +0.14(+0.67%)
Aug 28, 2013 20.82 21.16 20.75 20.88 0 +0.05(+0.24%)
Aug 27, 2013 21.39 21.43 20.78 20.83 185,896 -0.84(-3.88%)
Aug 26, 2013 21.69 22.07 21.52 21.67 0 -0.05(-0.23%)
Aug 23, 2013 21.31 21.84 21.20 21.72 0 +0.42(+1.97%)
Aug 22, 2013 21.20 21.40 21.05 21.30 205,650 +0.19(+0.90%)
Aug 21, 2013 21.03 21.36 20.80 21.11 0 -0.02(-0.09%)
Aug 20, 2013 20.98 21.29 20.86 21.13 417,983 +0.28(+1.34%)
Aug 19, 2013 20.85 21.10 20.77 20.85 319,248 -0.13(-0.62%)
Aug 16, 2013 20.77 21.22 20.67 20.98 0 +0.13(+0.62%)
Aug 15, 2013 21.25 21.55 20.66 20.85 451,849 -0.70(-3.25%)
Aug 14, 2013 22.14 22.33 21.43 21.55 624,369 -0.80(-3.58%)
Aug 13, 2013 22.60 22.71 22.18 22.35 197,218 -0.19(-0.84%)
Aug 12, 2013 22.02 22.73 21.92 22.54 514,720 +0.43(+1.94%)
Aug 09, 2013 22.10 22.39 22.01 22.11 289,333 -0.08(-0.36%)
Aug 08, 2013 22.25 22.43 22.02 22.19 352,971 +0.09(+0.41%)
Aug 07, 2013 22.77 22.91 22.05 22.10 500,772 -0.79(-3.45%)
Aug 06, 2013 23.13 23.19 22.75 22.89 388,911 -0.17(-0.74%)
Aug 05, 2013 23.10 23.20 22.87 23.06 428,339 -0.14(-0.60%)
Aug 02, 2013 23.34 23.58 23.01 23.20 405,749 -0.12(-0.51%)
Aug 01, 2013 23.23 23.38 23.01 23.32 560,910 +0.45(+1.97%)
Jul 31, 2013 22.73 23.11 22.57 22.87 0 +0.28(+1.24%)
Jul 30, 2013 22.02 22.60 21.70 22.59 0 +0.59(+2.68%)
Jul 29, 2013 21.77 22.21 21.59 22.00 0 +0.85(+4.02%)
Jul 26, 2013 20.92 21.38 20.89 21.15 0 -0.25(-1.17%)
Jul 25, 2013 21.50 22.35 21.32 21.40 0 +0.00(+0.00%)
Jul 24, 2013 21.95 22.03 21.35 21.40 0 -0.36(-1.65%)
Jul 23, 2013 21.25 21.99 21.09 21.76 0 -0.50(-2.25%)
Jul 22, 2013 22.14 22.41 21.97 22.26 0 +0.25(+1.14%)
Jul 19, 2013 22.46 22.73 21.93 22.01 0 -0.60(-2.65%)
Jul 18, 2013 23.22 23.38 22.38 22.61 0 +0.68(+3.10%)
Jul 17, 2013 22.32 22.59 21.91 21.93 626,949 -0.41(-1.84%)
Jul 16, 2013 22.60 22.69 22.28 22.34 627,240 -0.31(-1.37%)
Jul 15, 2013 22.44 22.83 22.34 22.65 0 +0.26(+1.16%)
Jul 12, 2013 20.94 22.56 20.51 22.39 0 +2.42(+12.12%)
Jul 11, 2013 19.68 20.00 19.62 19.97 0 +0.52(+2.67%)
Jul 10, 2013 19.49 19.95 19.40 19.45 0 +0.06(+0.31%)
Jul 09, 2013 19.30 19.44 19.06 19.39 0 +0.24(+1.25%)
Jul 08, 2013 19.33 19.34 19.02 19.15 431,502 -0.16(-0.80%)
Jul 05, 2013 19.51 19.53 18.93 19.30 0 +0.07(+0.39%)
Jul 03, 2013 19.05 19.29 18.62 19.23 0 +0.22(+1.16%)
Jul 02, 2013 19.61 20.14 18.92 19.01 0 -0.56(-2.89%)
Jul 01, 2013 18.73 19.71 18.73 19.57 0 +0.86(+4.62%)
Jun 28, 2013 18.75 18.99 18.58 18.71 436,554 -0.14(-0.74%)
Jun 27, 2013 18.35 18.90 18.23 18.85 0 +0.73(+4.03%)
Jun 26, 2013 17.89 18.54 17.72 18.12 0 +0.31(+1.74%)
Jun 25, 2013 18.26 18.32 17.74 17.81 0 -0.25(-1.38%)
Jun 24, 2013 17.80 18.32 17.68 18.06 0 +0.12(+0.67%)
Jun 21, 2013 17.88 18.20 17.67 17.94 476,902 +0.11(+0.62%)
Jun 20, 2013 18.03 18.23 17.70 17.83 0 -0.40(-2.19%)
Jun 19, 2013 18.44 18.45 18.18 18.23 0 -0.18(-0.98%)
Jun 18, 2013 18.37 18.52 18.14 18.41 0 -0.02(-0.11%)
Jun 17, 2013 18.26 18.59 18.23 18.43 0 +0.43(+2.39%)
Jun 14, 2013 18.05 18.22 17.93 18.00 0 -0.12(-0.66%)
Jun 13, 2013 17.53 18.13 17.45 18.12 376,756 +0.59(+3.37%)
Jun 12, 2013 17.91 17.99 17.43 17.53 390,595 -0.45(-2.50%)
Jun 11, 2013 17.91 18.41 17.73 17.98 286,341 -0.14(-0.77%)
Jun 10, 2013 18.17 18.37 18.02 18.12 0 +0.06(+0.33%)
Jun 07, 2013 18.47 18.59 17.83 18.06 0 -0.29(-1.58%)
Jun 06, 2013 18.01 18.38 17.97 18.35 313,286 +0.39(+2.17%)
Jun 05, 2013 18.31 18.31 17.82 17.96 0 -0.33(-1.80%)
Jun 04, 2013 18.29 18.44 18.08 18.29 0 +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.