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 (%)
Dec 29, 2006 37.63 37.67 37.09 37.27 127,373 -0.28(-0.75%)
Dec 28, 2006 37.37 37.67 37.20 37.55 107,341 +0.04(+0.11%)
Dec 27, 2006 37.11 37.60 37.11 37.51 94,860 +0.26(+0.70%)
Dec 26, 2006 36.61 37.35 36.61 37.25 113,613 +0.74(+2.03%)
Dec 22, 2006 36.13 36.98 36.13 36.51 272,061 +0.55(+1.53%)
Dec 21, 2006 36.80 36.98 35.84 35.96 169,996 -0.87(-2.36%)
Dec 20, 2006 37.00 37.44 36.50 36.83 286,678 -0.21(-0.57%)
Dec 19, 2006 37.20 37.55 36.69 37.04 252,085 -0.20(-0.54%)
Dec 18, 2006 37.65 37.87 37.16 37.24 345,391 -0.19(-0.51%)
Dec 15, 2006 37.61 37.65 37.26 37.43 252,952 +0.01(+0.03%)
Dec 14, 2006 37.02 37.79 37.02 37.42 186,477 +0.40(+1.08%)
Dec 13, 2006 36.97 37.20 36.66 37.02 139,185 +0.40(+1.09%)
Dec 12, 2006 36.20 36.82 35.80 36.62 254,614 +0.36(+0.99%)
Dec 11, 2006 36.70 36.89 35.86 36.26 230,883 -0.49(-1.33%)
Dec 08, 2006 36.61 36.97 36.06 36.75 126,433 +0.14(+0.38%)
Dec 07, 2006 36.87 37.09 36.37 36.61 176,832 -0.30(-0.81%)
Dec 06, 2006 37.42 37.56 36.83 36.91 276,383 -0.63(-1.68%)
Dec 05, 2006 38.15 38.15 37.45 37.54 178,789 -0.41(-1.08%)
Dec 04, 2006 37.72 38.29 37.67 37.95 209,359 +0.22(+0.58%)
Dec 01, 2006 38.25 38.25 37.21 37.73 245,899 -0.48(-1.26%)
Nov 30, 2006 37.75 38.30 37.55 38.21 211,600 +0.30(+0.79%)
Nov 29, 2006 37.83 38.40 37.50 37.91 255,016 +0.15(+0.40%)
Nov 28, 2006 38.13 38.15 37.65 37.76 322,097 -0.39(-1.02%)
Nov 27, 2006 39.31 39.50 38.00 38.15 316,983 -1.20(-3.05%)
Nov 24, 2006 39.00 39.64 38.50 39.35 108,603 +0.13(+0.33%)
Nov 22, 2006 39.25 39.59 39.05 39.22 138,754 -0.03(-0.08%)
Nov 21, 2006 39.49 39.59 39.01 39.25 364,293 -0.14(-0.36%)
Nov 20, 2006 39.78 39.78 39.06 39.39 210,126 -0.22(-0.56%)
Nov 17, 2006 39.76 39.94 39.21 39.61 380,262 -0.14(-0.35%)
Nov 16, 2006 39.99 40.00 39.36 39.75 315,325 -0.09(-0.23%)
Nov 15, 2006 39.87 40.15 39.42 39.84 347,705 +0.12(+0.30%)
Nov 14, 2006 40.15 40.38 39.06 39.72 309,705 -0.28(-0.70%)
Nov 13, 2006 39.05 40.48 39.03 40.00 331,793 +0.66(+1.68%)
Nov 10, 2006 39.25 39.35 38.33 39.34 337,203 +0.34(+0.87%)
Nov 09, 2006 39.26 39.37 38.59 39.00 318,164 -0.25(-0.64%)
Nov 08, 2006 38.67 39.76 37.46 39.25 455,479 +0.36(+0.93%)
Nov 07, 2006 40.74 40.97 38.77 38.89 624,600 -1.93(-4.73%)
Nov 06, 2006 41.03 41.38 39.96 40.82 623,395 -0.18(-0.44%)
Nov 03, 2006 41.05 42.38 39.82 41.00 1,382,833 +2.68(+6.99%)
Nov 02, 2006 37.52 38.77 34.75 38.32 1,072,512 -0.58(-1.49%)
Nov 01, 2006 42.44 42.91 38.29 38.90 1,127,015 -3.54(-8.34%)
Oct 31, 2006 42.43 43.68 42.12 42.44 357,658 +0.02(+0.05%)
Oct 30, 2006 41.65 42.69 41.21 42.42 309,785 +0.77(+1.85%)
Oct 27, 2006 42.24 42.24 41.20 41.65 291,692 -0.56(-1.33%)
Oct 26, 2006 41.36 42.40 40.35 42.21 461,197 +0.75(+1.81%)
Oct 25, 2006 42.60 42.85 41.29 41.46 506,904 -0.99(-2.33%)
Oct 24, 2006 42.36 42.69 42.00 42.45 249,178 +0.43(+1.02%)
Oct 23, 2006 41.86 42.19 41.11 42.02 345,353 +0.25(+0.60%)
Oct 20, 2006 43.18 43.18 40.97 41.77 585,468 -1.08(-2.52%)
Oct 19, 2006 41.21 43.10 41.00 42.85 731,847 +1.95(+4.77%)
Oct 18, 2006 41.50 41.83 40.76 40.90 222,913 -0.40(-0.97%)
Oct 17, 2006 41.13 41.32 40.55 41.30 238,040 +0.18(+0.44%)
Oct 16, 2006 40.50 41.32 40.47 41.12 217,851 +0.74(+1.83%)
Oct 13, 2006 39.43 40.79 39.36 40.38 308,139 +0.86(+2.18%)
Oct 12, 2006 39.43 40.12 38.91 39.52 390,665 +0.21(+0.53%)
Oct 11, 2006 40.25 40.25 39.01 39.31 332,582 -0.94(-2.34%)
Oct 10, 2006 40.10 40.61 40.10 40.25 140,608 +0.20(+0.50%)
Oct 09, 2006 40.92 40.97 39.80 40.05 196,511 -0.64(-1.57%)
Oct 06, 2006 40.65 40.95 40.42 40.69 139,646 +0.06(+0.15%)
Oct 05, 2006 39.78 40.88 39.78 40.63 238,282 +0.93(+2.34%)
Oct 04, 2006 38.17 40.04 38.14 39.70 192,119 +1.27(+3.30%)
Oct 03, 2006 38.70 38.70 37.84 38.43 191,112 -0.08(-0.21%)
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.