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 (%)
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%)
Oct 02, 2006 39.04 39.04 37.68 38.51 188,218 -0.28(-0.72%)
Sep 29, 2006 40.03 40.16 38.78 38.79 174,480 -1.06(-2.66%)
Sep 28, 2006 39.82 40.19 39.62 39.85 164,336 +0.12(+0.30%)
Sep 27, 2006 39.11 39.77 39.09 39.73 154,616 +0.23(+0.58%)
Sep 26, 2006 38.81 39.54 38.81 39.50 114,505 +0.51(+1.31%)
Sep 25, 2006 39.13 39.68 38.50 38.99 133,900 +0.09(+0.23%)
Sep 22, 2006 39.70 39.70 38.58 38.90 143,414 -0.70(-1.77%)
Sep 21, 2006 39.80 40.11 39.24 39.60 141,471 -0.21(-0.53%)
Sep 20, 2006 40.00 40.33 39.23 39.81 169,990 +0.16(+0.40%)
Sep 19, 2006 39.30 40.10 38.60 39.65 547,821 -1.05(-2.58%)
Sep 18, 2006 39.95 40.83 39.51 40.70 224,213 +0.74(+1.85%)
Sep 15, 2006 41.01 41.09 39.91 39.96 228,988 -0.74(-1.82%)
Sep 14, 2006 41.00 41.03 40.42 40.70 221,415 +0.02(+0.05%)
Sep 13, 2006 40.58 41.33 40.05 40.68 156,585 -0.12(-0.29%)
Sep 12, 2006 40.50 40.80 40.32 40.80 120,489 +0.32(+0.79%)
Sep 11, 2006 40.08 40.98 39.87 40.48 148,932 +0.05(+0.12%)
Sep 08, 2006 40.28 40.74 39.82 40.43 108,096 +0.42(+1.05%)
Sep 07, 2006 40.25 40.88 39.61 40.01 113,000 -0.24(-0.60%)
Sep 06, 2006 40.80 40.89 40.03 40.25 289,941 -0.64(-1.57%)
Sep 05, 2006 41.30 41.60 40.41 40.89 165,346 -0.29(-0.70%)
Sep 01, 2006 40.35 42.00 40.35 41.18 203,157 +1.08(+2.69%)
Aug 31, 2006 39.61 40.45 39.61 40.10 177,440 +0.47(+1.19%)
Aug 30, 2006 39.50 39.92 39.48 39.63 178,783 -0.03(-0.08%)
Aug 29, 2006 38.99 39.67 38.51 39.66 272,302 +0.87(+2.24%)
Aug 28, 2006 39.73 39.73 38.75 38.79 260,935 -0.72(-1.82%)
Aug 25, 2006 39.01 40.42 38.93 39.51 136,749 +0.12(+0.30%)
Aug 24, 2006 40.05 40.13 39.12 39.39 197,257 -0.66(-1.65%)
Aug 23, 2006 39.60 40.05 39.35 40.05 193,697 +0.35(+0.88%)
Aug 22, 2006 39.50 40.00 39.17 39.70 140,223 +0.08(+0.20%)
Aug 21, 2006 40.59 40.59 39.00 39.62 236,824 -0.88(-2.17%)
Aug 18, 2006 40.40 41.08 39.80 40.50 277,607 +0.28(+0.70%)
Aug 17, 2006 39.90 40.49 39.48 40.22 184,275 +0.35(+0.88%)
Aug 16, 2006 39.10 40.50 39.10 39.87 398,209 +1.06(+2.73%)
Aug 15, 2006 38.63 38.99 37.88 38.81 221,622 +0.48(+1.25%)
Aug 14, 2006 37.63 38.88 37.36 38.33 275,892 +1.24(+3.34%)
Aug 11, 2006 37.46 37.57 36.51 37.09 155,419 -0.44(-1.17%)
Aug 10, 2006 37.27 37.83 36.32 37.53 343,270 +0.10(+0.27%)
Aug 09, 2006 38.33 38.82 37.33 37.43 261,851 -0.37(-0.98%)
Aug 08, 2006 38.95 39.00 37.40 37.80 383,840 -1.10(-2.83%)
Aug 07, 2006 39.31 39.81 38.40 38.90 524,409 -1.36(-3.38%)
Aug 04, 2006 36.03 40.57 36.03 40.26 2,044,091 +6.26(+18.41%)
Aug 03, 2006 33.75 34.14 32.74 34.00 614,608 +0.31(+0.92%)
Aug 02, 2006 32.76 33.77 32.63 33.69 705,608 +1.35(+4.17%)
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.