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 31, 2016 11.85 11.91 11.69 11.77 256,101 -0.10(-0.84%)
Aug 30, 2016 11.78 11.96 11.77 11.87 154,653 +0.07(+0.59%)
Aug 29, 2016 11.76 11.91 11.68 11.80 144,363 +0.04(+0.34%)
Aug 26, 2016 11.70 12.06 11.64 11.76 246,150 +0.05(+0.43%)
Aug 25, 2016 11.62 11.82 11.56 11.71 237,840 +0.09(+0.77%)
Aug 24, 2016 11.73 11.93 11.60 11.62 251,999 -0.16(-1.36%)
Aug 23, 2016 11.75 11.99 11.71 11.78 210,465 +0.05(+0.43%)
Aug 22, 2016 11.50 11.74 11.48 11.73 253,130 +0.22(+1.91%)
Aug 19, 2016 11.52 11.65 11.44 11.51 299,604 -0.08(-0.69%)
Aug 18, 2016 11.95 11.95 11.39 11.59 716,544 -0.37(-3.09%)
Aug 17, 2016 12.17 12.25 11.94 11.96 668,014 -0.24(-1.97%)
Aug 16, 2016 12.27 12.29 12.03 12.20 450,476 -0.07(-0.57%)
Aug 15, 2016 12.23 12.33 12.20 12.27 344,655 +0.01(+0.08%)
Aug 12, 2016 12.26 12.32 12.21 12.26 232,645 -0.03(-0.24%)
Aug 11, 2016 12.25 12.37 12.23 12.29 268,814 +0.05(+0.41%)
Aug 10, 2016 12.32 12.32 12.14 12.24 241,572 -0.06(-0.49%)
Aug 09, 2016 12.23 12.36 12.17 12.30 216,573 +0.07(+0.57%)
Aug 08, 2016 12.28 12.30 11.81 12.23 311,608 -0.05(-0.41%)
Aug 05, 2016 12.36 12.49 12.24 12.28 379,551 -0.02(-0.16%)
Aug 04, 2016 12.47 12.47 12.12 12.30 311,851 -0.17(-1.36%)
Aug 03, 2016 11.97 12.55 11.88 12.47 461,429 +0.48(+4.00%)
Aug 02, 2016 12.14 12.16 11.92 11.99 487,527 -0.21(-1.72%)
Aug 01, 2016 12.25 12.32 12.08 12.20 419,737 -0.08(-0.65%)
Jul 29, 2016 11.67 12.29 11.60 12.28 1,258,748 -0.52(-4.06%)
Jul 28, 2016 12.85 12.94 12.73 12.80 347,980 -0.11(-0.85%)
Jul 27, 2016 12.99 13.04 12.80 12.91 309,548 -0.05(-0.39%)
Jul 26, 2016 12.73 12.96 12.68 12.96 321,845 +0.24(+1.89%)
Jul 25, 2016 12.50 12.74 12.44 12.72 389,690 +0.17(+1.35%)
Jul 22, 2016 12.48 12.63 12.40 12.55 162,735 -0.15(-1.18%)
Jul 21, 2016 12.68 12.85 12.67 12.70 282,265 +0.07(+0.55%)
Jul 20, 2016 12.39 12.69 12.39 12.63 182,434 +0.24(+1.94%)
Jul 19, 2016 12.60 12.68 12.35 12.39 303,623 -0.23(-1.82%)
Jul 18, 2016 12.60 12.73 12.54 12.62 312,813 +0.02(+0.16%)
Jul 15, 2016 12.59 12.79 12.04 12.60 376,890 +0.10(+0.80%)
Jul 14, 2016 12.88 12.95 12.49 12.50 380,880 -0.32(-2.50%)
Jul 13, 2016 12.90 12.99 12.76 12.82 279,979 +0.01(+0.08%)
Jul 12, 2016 12.60 12.90 12.53 12.81 335,182 +0.21(+1.67%)
Jul 11, 2016 12.45 12.64 12.42 12.60 297,945 +0.16(+1.29%)
Jul 08, 2016 12.10 12.49 12.06 12.44 419,535 +0.38(+3.15%)
Jul 07, 2016 12.09 12.15 12.06 12.06 208,647 +0.06(+0.50%)
Jul 05, 2016 12.13 12.19 11.92 12.00 288,560 -0.16(-1.32%)
Jul 01, 2016 11.91 12.16 12.16 12.16 370,500 +0.25(+2.10%)
Jun 30, 2016 11.56 11.92 11.48 11.91 556,867 +0.35(+3.03%)
Jun 29, 2016 11.45 11.89 11.45 11.56 402,795 +0.15(+1.31%)
Jun 28, 2016 11.18 11.51 11.16 11.41 460,242 +0.28(+2.47%)
Jun 27, 2016 11.64 11.67 11.10 11.13 323,745 -0.58(-4.91%)
Jun 24, 2016 11.74 11.88 11.57 11.71 515,730 -0.37(-3.06%)
Jun 23, 2016 11.81 12.08 11.80 12.08 321,753 +0.34(+2.90%)
Jun 22, 2016 11.93 11.96 11.65 11.74 331,144 -0.19(-1.59%)
Jun 21, 2016 12.02 12.04 11.76 11.93 345,562 -0.03(-0.25%)
Jun 20, 2016 12.01 12.13 11.96 11.96 408,138 +0.04(+0.34%)
Jun 17, 2016 12.22 12.22 11.85 11.92 506,104 -0.30(-2.45%)
Jun 16, 2016 12.17 12.25 11.89 12.22 326,524 +0.00(+0.00%)
Jun 15, 2016 12.29 12.47 12.18 12.22 610,218 +0.20(+1.66%)
Jun 14, 2016 12.22 12.26 11.98 12.02 589,113 -0.25(-2.04%)
Jun 13, 2016 12.38 12.59 12.26 12.27 417,754 -0.17(-1.37%)
Jun 10, 2016 12.29 12.61 12.21 12.44 479,450 +0.08(+0.65%)
Jun 09, 2016 12.41 12.50 12.31 12.36 794,559 -0.04(-0.32%)
Jun 08, 2016 12.50 12.52 12.28 12.40 563,430 -0.11(-0.88%)
Jun 07, 2016 12.52 12.54 12.46 12.51 296,845 +0.01(+0.08%)
Jun 06, 2016 12.61 12.70 12.49 12.50 332,692 -0.12(-0.95%)
Jun 03, 2016 12.87 12.96 12.57 12.62 329,064 -0.27(-2.09%)
Jun 02, 2016 12.84 13.10 12.75 12.89 522,181 +0.05(+0.39%)
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.