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 (%)
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%)
Jun 03, 2013 17.90 18.27 17.86 18.25 491,695 +0.37(+2.07%)
May 31, 2013 17.86 18.14 17.79 17.88 404,620 -0.10(-0.56%)
May 30, 2013 18.00 18.35 17.67 17.98 433,801 +0.03(+0.17%)
May 29, 2013 18.06 18.14 17.69 17.95 225,639 -0.20(-1.10%)
May 28, 2013 18.11 18.32 17.78 18.15 740,982 +0.23(+1.28%)
May 24, 2013 18.39 18.39 17.74 17.92 0 -0.67(-3.60%)
May 23, 2013 17.98 19.31 17.45 18.59 0 -0.23(-1.22%)
May 22, 2013 18.88 19.18 18.71 18.82 0 -0.04(-0.21%)
May 21, 2013 18.85 18.92 18.58 18.86 0 +0.03(+0.16%)
May 20, 2013 18.75 19.47 18.26 18.83 0 -0.35(-1.82%)
May 17, 2013 19.25 19.28 18.95 19.18 0 +0.03(+0.16%)
May 16, 2013 18.87 19.24 18.80 19.15 346,446 +0.27(+1.43%)
May 15, 2013 18.52 18.91 18.39 18.88 0 +0.69(+3.79%)
May 13, 2013 18.39 18.50 18.14 18.19 0 -0.18(-0.98%)
May 10, 2013 18.25 18.38 18.13 18.37 0 +0.14(+0.77%)
May 09, 2013 18.49 18.50 18.18 18.23 0 -0.24(-1.30%)
May 08, 2013 18.49 18.50 18.21 18.47 0 +0.00(+0.00%)
May 07, 2013 18.20 18.75 18.20 18.47 0 +0.36(+1.99%)
May 06, 2013 17.79 18.42 17.79 18.11 0 +0.29(+1.63%)
May 03, 2013 18.12 18.18 17.81 17.82 0 -0.16(-0.89%)
May 02, 2013 17.82 18.10 17.72 17.98 0 +0.22(+1.24%)
May 01, 2013 17.95 17.97 17.74 17.76 386,639 -0.11(-0.62%)
Apr 30, 2013 17.89 18.02 17.68 17.87 0 +0.05(+0.28%)
Apr 29, 2013 18.13 18.24 17.78 17.82 248,588 -0.18(-1.00%)
Apr 26, 2013 17.83 18.05 17.89 18.00 195,465 +0.11(+0.61%)
Apr 25, 2013 17.49 18.11 17.40 17.89 517,488 +0.43(+2.46%)
Apr 24, 2013 17.42 17.56 17.28 17.46 414,934 +0.03(+0.17%)
Apr 23, 2013 17.30 17.54 17.14 17.43 184,582 +0.24(+1.40%)
Apr 22, 2013 17.61 17.71 17.01 17.19 471,955 -0.36(-2.05%)
Apr 19, 2013 17.44 17.78 17.30 17.55 274,880 +0.15(+0.86%)
Apr 18, 2013 17.95 17.98 17.36 17.40 376,929 -0.41(-2.30%)
Apr 17, 2013 18.28 18.50 17.77 17.81 496,736 -0.49(-2.68%)
Apr 16, 2013 18.11 18.36 17.80 18.30 430,585 +0.38(+2.12%)
Apr 15, 2013 18.63 18.72 17.85 17.92 405,146 -0.80(-4.27%)
Apr 12, 2013 18.90 18.91 18.53 18.72 234,398 -0.30(-1.58%)
Apr 11, 2013 19.21 19.29 18.93 19.02 340,027 -0.15(-0.78%)
Apr 10, 2013 18.77 19.45 18.64 19.17 550,668 +0.46(+2.46%)
Apr 09, 2013 18.78 18.90 18.53 18.71 378,840 -0.02(-0.11%)
Apr 08, 2013 18.72 18.79 18.39 18.73 341,295 +0.03(+0.16%)
Apr 05, 2013 18.32 18.72 18.24 18.70 431,192 +0.10(+0.54%)
Apr 04, 2013 18.49 18.65 18.36 18.60 233,984 +0.12(+0.65%)
Apr 03, 2013 18.77 18.79 18.36 18.48 441,438 -0.29(-1.55%)
Apr 02, 2013 18.37 18.84 18.28 18.77 494,167 +0.41(+2.23%)
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.