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 (%)
Sep 30, 2002 2.051 2.119 2.050 2.112 3,300 +0.07(+3.67%)
Sep 27, 2002 2.069 2.070 2.038 2.038 3,200 -0.01(-0.54%)
Sep 26, 2002 2.039 2.050 2.039 2.049 2,500 +0.01(+0.61%)
Sep 25, 2002 2.015 2.056 2.015 2.036 16,400 +0.01(+0.25%)
Sep 24, 2002 2.092 2.092 2.019 2.031 7,500 +0.01(+0.30%)
Sep 23, 2002 2.026 2.090 2.025 2.025 13,800 -0.03(-1.23%)
Sep 20, 2002 2.075 2.090 2.025 2.050 5,500 -0.02(-1.01%)
Sep 19, 2002 2.064 2.084 2.034 2.071 12,000 +0.01(+0.42%)
Sep 18, 2002 2.064 2.064 2.062 2.062 3,800 -0.07(-3.45%)
Sep 17, 2002 2.125 2.155 2.062 2.136 5,900 +0.01(+0.47%)
Sep 16, 2002 2.124 2.156 2.101 2.126 7,600 +0.00(+0.06%)
Sep 13, 2002 2.071 2.125 2.071 2.125 3,100 +0.03(+1.49%)
Sep 12, 2002 2.101 2.144 2.086 2.094 8,200 -0.03(-1.47%)
Sep 11, 2002 2.124 2.125 2.111 2.125 3,500 -0.03(-1.51%)
Sep 10, 2002 2.146 2.181 2.125 2.158 3,100 +0.02(+0.76%)
Sep 09, 2002 2.129 2.169 2.125 2.141 4,000 +0.02(+0.76%)
Sep 06, 2002 2.140 2.200 2.125 2.125 12,700 -0.07(-3.24%)
Sep 05, 2002 2.186 2.200 2.125 2.196 3,300 +0.02(+0.97%)
Sep 04, 2002 2.166 2.195 2.166 2.175 3,800 -0.01(-0.57%)
Sep 03, 2002 2.132 2.200 2.125 2.188 5,900 +0.01(+0.68%)
Aug 30, 2002 2.188 2.256 2.171 2.173 4,100 -0.01(-0.39%)
Aug 29, 2002 2.139 2.188 2.139 2.181 1,600 +0.03(+1.39%)
Aug 28, 2002 2.172 2.172 2.149 2.151 7,600 -0.01(-0.52%)
Aug 27, 2002 2.163 2.175 2.144 2.163 10,300 +0.02(+1.17%)
Aug 26, 2002 2.127 2.138 2.125 2.138 16,200 +0.01(+0.48%)
Aug 23, 2002 2.125 2.127 2.118 2.127 12,700 -0.00(-0.18%)
Aug 22, 2002 2.125 2.131 2.123 2.131 73,700 +0.02(+1.19%)
Aug 21, 2002 2.124 2.129 2.069 2.106 49,242 +0.06(+2.81%)
Aug 20, 2002 2.040 2.050 1.865 2.049 12,400 +0.02(+0.79%)
Aug 16, 2002 2.039 2.039 2.031 2.033 3,600 +0.00(+0.06%)
Aug 15, 2002 2.036 2.038 2.031 2.031 2,331 -0.01(-0.30%)
Aug 14, 2002 2.015 2.038 2.015 2.038 3,200 +0.03(+1.30%)
Aug 13, 2002 1.982 2.015 1.982 2.011 7,300 +0.01(+0.57%)
Aug 12, 2002 2.037 2.037 1.975 2.000 8,900 -0.01(-0.37%)
Aug 07, 2002 1.994 2.007 1.975 2.007 6,900 -0.01(-0.56%)
Aug 06, 2002 2.000 2.100 2.000 2.019 7,659 +0.02(+0.94%)
Aug 05, 2002 2.036 2.038 1.976 2.000 3,300 +0.00(+0.00%)
Aug 02, 2002 1.988 2.031 1.911 2.000 19,200 -0.03(-1.54%)
Aug 01, 2002 2.038 2.038 2.031 2.031 800 -0.01(-0.31%)
Jul 31, 2002 1.978 2.038 1.975 2.038 8,400 +0.02(+0.74%)
Jul 30, 2002 1.976 2.025 1.976 2.022 1,800 -0.00(-0.12%)
Jul 29, 2002 2.025 2.025 1.981 2.025 14,200 +0.02(+1.24%)
Jul 26, 2002 2.000 2.000 1.988 2.000 4,800 +0.00(+0.00%)
Jul 25, 2002 2.025 2.025 1.981 2.000 7,300 -0.02(-1.23%)
Jul 24, 2002 1.916 2.025 1.906 2.025 2,500,000 +0.09(+4.79%)
Jul 23, 2002 1.956 1.956 1.906 1.933 3,110,000 -0.03(-1.28%)
Jul 22, 2002 2.019 2.025 1.925 1.958 33,400 -0.07(-3.33%)
Jul 19, 2002 2.072 2.072 2.025 2.025 18,900 -0.02(-1.22%)
Jul 17, 2002 2.109 2.109 2.050 2.050 13,300 -0.04(-1.80%)
Jul 12, 2002 2.075 2.114 2.075 2.088 2,700 +0.01(+0.61%)
Jul 11, 2002 2.065 2.075 2.065 2.075 2,100 -0.02(-0.75%)
Jul 10, 2002 2.064 2.123 2.064 2.091 7,400 +0.00(+0.16%)
Jul 09, 2002 2.109 2.109 2.087 2.087 6,000 -0.02(-1.01%)
Jul 08, 2002 2.108 2.109 2.108 2.109 6,000 +0.00(+0.05%)
Jul 05, 2002 2.122 2.123 2.108 2.108 800 +0.02(+0.72%)
Jul 04, 2002 2.124 2.124 2.092 2.092 12,200 +0.00(+0.00%)
Jul 03, 2002 2.124 2.124 2.092 2.092 12,200 -0.03(-1.24%)
Jul 02, 2002 2.125 2.125 2.087 2.119 15,100 -0.01(-0.29%)
Jul 01, 2002 2.119 2.125 2.107 2.125 16,700 +0.02(+0.89%)
Jun 28, 2002 2.125 2.125 2.106 2.106 9,700 -0.02(-1.17%)
Jun 27, 2002 2.111 2.131 2.107 2.131 91,500 +0.05(+2.34%)
Jun 26, 2002 2.125 2.144 2.073 2.083 6,600 -0.04(-1.99%)
Jun 25, 2002 2.131 2.131 2.087 2.125 6,600 +0.00(+0.00%)
Jun 21, 2002 2.124 2.131 2.044 2.125 30,400 +0.01(+0.29%)
Jun 20, 2002 2.019 2.125 2.019 2.119 24,100 +0.10(+4.95%)
Jun 19, 2002 2.049 2.049 2.006 2.019 3,300 -0.03(-1.46%)
Jun 18, 2002 1.945 2.049 1.945 2.049 4,000 +0.10(+5.40%)
Jun 17, 2002 2.033 2.125 1.944 1.944 11,500 -0.01(-0.32%)
Jun 14, 2002 1.976 1.981 1.906 1.950 22,000 -0.17(-7.81%)
Jun 12, 2002 2.109 2.115 2.109 2.115 1,600 +0.01(+0.25%)
Jun 11, 2002 2.078 2.119 2.067 2.110 3,500 +0.04(+2.02%)
Jun 10, 2002 2.061 2.068 2.056 2.068 18,700 +0.01(+0.40%)
Jun 07, 2002 2.081 2.094 2.060 2.060 3,000 -0.04(-2.02%)
Jun 06, 2002 2.099 2.103 2.099 2.103 700 +0.03(+1.33%)
Jun 05, 2002 2.062 2.125 2.051 2.075 4,200 +0.06(+3.11%)
May 31, 2002 2.033 2.062 2.013 2.013 6,100 -0.05(-2.42%)
May 28, 2002 2.174 2.206 2.026 2.062 21,800 -0.09(-4.01%)
May 27, 2002 2.199 2.225 2.087 2.149 18,100 +0.00(+0.00%)
May 24, 2002 2.199 2.225 2.087 2.149 18,100 -0.05(-2.39%)
May 23, 2002 2.112 2.170 2.112 2.201 120,500 +0.09(+4.48%)
May 22, 2002 2.125 2.125 2.100 2.107 800 -0.02(-0.85%)
May 21, 2002 2.119 2.125 2.119 2.125 15,000 +0.00(+0.00%)
May 20, 2002 2.172 2.175 2.085 2.125 32,900 -0.03(-1.45%)
May 17, 2002 2.050 2.169 2.044 2.156 63,400 +0.04(+2.07%)
May 16, 2002 2.028 2.125 1.994 2.112 12,800 +0.12(+5.96%)
May 15, 2002 2.013 2.029 1.994 1.994 6,300 -0.01(-0.62%)
May 14, 2002 1.950 2.050 1.950 2.006 7,700 +0.05(+2.43%)
May 13, 2002 1.940 1.959 1.940 1.959 1,400 +0.02(+1.09%)
May 10, 2002 1.938 1.975 1.938 1.938 7,700 -0.01(-0.64%)
May 09, 2002 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
May 08, 2002 1.969 1.999 1.950 1.950 1,500 -0.00(-0.06%)
May 07, 2002 1.938 1.968 1.938 1.951 3,100 -0.01(-0.36%)
May 06, 2002 1.936 1.994 1.936 1.958 4,500 +0.02(+1.08%)
May 03, 2002 1.939 1.986 1.938 1.938 2,900 +0.00(+0.00%)
May 02, 2002 1.941 2.000 1.938 1.938 7,000 -0.05(-2.45%)
May 01, 2002 1.887 1.986 1.887 1.986 5,300 +0.06(+3.00%)
Apr 30, 2002 1.894 1.928 1.869 1.928 16,200 -0.01(-0.47%)
Apr 29, 2002 1.887 1.938 1.869 1.938 6,200 +0.05(+2.85%)
Apr 26, 2002 1.934 1.938 1.884 1.884 1,300 -0.04(-2.14%)
Apr 25, 2002 1.925 1.938 1.907 1.925 13,300 +0.00(+0.01%)
Apr 24, 2002 1.877 1.925 1.863 1.925 12,100 +0.05(+2.66%)
Apr 23, 2002 1.875 1.906 1.875 1.875 3,500 +0.00(+0.00%)
Apr 22, 2002 1.863 1.906 1.863 1.875 6,100 +0.01(+0.33%)
Apr 19, 2002 1.863 1.871 1.863 1.869 4,400 +0.01(+0.34%)
Apr 18, 2002 1.906 1.906 1.863 1.863 1,100 -0.04(-2.30%)
Apr 17, 2002 1.887 1.913 1.887 1.906 1,800 +0.00(+0.00%)
Apr 16, 2002 1.846 1.906 1.846 1.906 5,400 +0.03(+1.67%)
Apr 15, 2002 1.863 1.875 1.833 1.875 2,000 +0.00(+0.00%)
Apr 12, 2002 1.875 1.875 1.875 1.875 1,500 -0.02(-0.92%)
Apr 11, 2002 1.844 1.893 1.844 1.893 700 +0.05(+2.64%)
Apr 10, 2002 1.893 1.893 1.837 1.844 2,300 -0.05(-2.58%)
Apr 09, 2002 1.893 1.893 1.893 1.893 300 +0.02(+0.93%)
Apr 08, 2002 1.899 1.900 1.845 1.875 1,000 +0.02(+1.15%)
Apr 05, 2002 1.844 1.875 1.844 1.854 4,400 +0.02(+0.88%)
Apr 04, 2002 1.850 1.875 1.806 1.837 8,300 -0.08(-4.23%)
Apr 03, 2002 1.938 1.938 1.844 1.919 4,500 -0.00(-0.13%)
Apr 02, 2002 1.962 2.025 1.921 1.921 23,100 -0.03(-1.41%)
Apr 01, 2002 1.936 1.949 1.895 1.949 5,600 +0.04(+2.36%)
Mar 29, 2002 1.937 1.938 1.887 1.904 10,200 +0.00(+0.00%)
Mar 28, 2002 1.937 1.938 1.887 1.904 10,000 +0.03(+1.53%)
Mar 27, 2002 1.806 1.875 1.806 1.875 16,200 +0.07(+3.81%)
Mar 26, 2002 1.750 1.812 1.750 1.806 3,600 +0.04(+2.56%)
Mar 25, 2002 1.731 1.761 1.731 1.761 41,600 +0.00(+0.28%)
Mar 22, 2002 1.756 1.756 1.756 1.756 6,400 +0.00(+0.00%)
Mar 21, 2002 1.804 1.812 1.731 1.756 32,800 -0.03(-1.68%)
Mar 20, 2002 1.786 1.792 1.731 1.786 28,500 +0.00(+0.28%)
Mar 19, 2002 1.750 1.806 1.749 1.781 27,700 +0.03(+1.79%)
Mar 18, 2002 1.719 1.756 1.710 1.750 8,400 +0.03(+1.67%)
Mar 15, 2002 1.772 1.772 1.719 1.721 11,600 -0.03(-1.64%)
Mar 14, 2002 1.749 1.789 1.728 1.750 47,400 +0.03(+1.60%)
Mar 13, 2002 1.703 1.750 1.700 1.722 9,300 -0.02(-1.22%)
Mar 12, 2002 1.702 1.798 1.699 1.744 30,400 -0.03(-1.69%)
Mar 11, 2002 1.887 1.906 1.719 1.774 35,400 -0.12(-6.34%)
Mar 08, 2002 1.942 1.956 1.885 1.894 34,700 -0.01(-0.46%)
Mar 07, 2002 1.966 1.999 1.876 1.903 14,400 -0.06(-3.24%)
Mar 06, 2002 1.999 2.000 1.950 1.966 8,800 -0.03(-1.69%)
Mar 05, 2002 2.105 2.105 1.998 2.000 13,800 -0.11(-5.04%)
Mar 04, 2002 2.000 2.106 1.962 2.106 9,200 +0.09(+4.66%)
Mar 01, 2002 2.051 2.112 1.996 2.013 4,800 -0.09(-4.17%)
Feb 28, 2002 2.044 2.100 2.041 2.100 22,500 +0.06(+3.07%)
Feb 27, 2002 2.062 2.064 1.925 2.038 40,600 -0.07(-3.26%)
Feb 26, 2002 2.075 2.110 2.062 2.106 12,700 +0.07(+3.37%)
Feb 25, 2002 2.031 2.062 2.000 2.038 8,000 +0.01(+0.31%)
Feb 22, 2002 2.000 2.031 1.981 2.031 13,600 +0.01(+0.56%)
Feb 21, 2002 2.030 2.062 2.019 2.020 5,400 -0.01(-0.49%)
Feb 20, 2002 2.100 2.100 2.026 2.030 43,700 -0.04(-1.69%)
Feb 19, 2002 2.055 2.087 2.025 2.065 8,200 +0.03(+1.35%)
Feb 18, 2002 2.013 2.038 2.000 2.038 6,800 +0.00(+0.00%)
Feb 15, 2002 2.013 2.038 2.000 2.038 6,800 +0.02(+0.93%)
Feb 14, 2002 2.013 2.037 2.013 2.019 14,100 -0.02(-1.04%)
Feb 13, 2002 2.123 2.123 2.006 2.040 7,300 -0.08(-3.72%)
Feb 12, 2002 2.118 2.125 2.087 2.119 10,300 +0.00(+0.12%)
Feb 11, 2002 2.111 2.125 2.099 2.116 8,000 +0.01(+0.30%)
Feb 08, 2002 2.112 2.112 2.062 2.110 10,500 -0.00(-0.12%)
Feb 07, 2002 2.002 2.125 1.961 2.112 44,300 +0.11(+5.49%)
Feb 06, 2002 2.087 2.165 1.985 2.002 11,200 +0.01(+0.75%)
Feb 05, 2002 2.020 2.065 1.988 1.988 12,800 -0.10(-4.79%)
Feb 04, 2002 2.064 2.125 2.019 2.087 11,100 +0.00(+0.00%)
Feb 01, 2002 2.112 2.112 2.064 2.087 7,900 -0.02(-1.07%)
Jan 31, 2002 1.994 2.112 1.994 2.110 5,700 +0.07(+3.56%)
Jan 30, 2002 2.013 2.050 1.950 2.038 13,500 -0.01(-0.61%)
Jan 29, 2002 2.159 2.190 1.983 2.050 33,800 -0.11(-5.10%)
Jan 28, 2002 2.154 2.190 2.145 2.160 55,000 +0.01(+0.24%)
Jan 25, 2002 2.138 2.174 2.106 2.155 37,500 +0.03(+1.41%)
Jan 24, 2002 1.960 2.131 1.960 2.125 95,800 +0.25(+13.33%)
Jan 23, 2002 1.875 1.887 1.850 1.875 12,400 +0.00(+0.00%)
Jan 22, 2002 1.925 1.940 1.812 1.875 10,100 -0.03(-1.45%)
Jan 21, 2002 1.860 1.921 1.850 1.903 3,700 +0.00(+0.00%)
Jan 18, 2002 1.860 1.921 1.850 1.903 3,700 +0.04(+2.15%)
Jan 17, 2002 1.854 1.863 1.781 1.863 25,000 -0.01(-0.33%)
Jan 16, 2002 1.950 1.950 1.794 1.869 22,900 -0.08(-4.29%)
Jan 15, 2002 2.014 2.015 1.925 1.952 12,200 -0.10(-4.76%)
Jan 14, 2002 2.069 2.094 2.013 2.050 17,800 -0.02(-0.91%)
Jan 11, 2002 2.069 2.075 2.034 2.069 29,500 +0.02(+0.91%)
Jan 10, 2002 2.047 2.050 1.975 2.050 12,200 +0.01(+0.55%)
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.