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 30, 2008 29.75 29.98 29.26 29.28 188,387 -0.41(-1.38%)
Jun 27, 2008 29.95 30.02 29.35 29.69 337,396 -0.21(-0.70%)
Jun 26, 2008 30.89 31.05 29.75 29.90 301,127 -1.35(-4.32%)
Jun 25, 2008 30.45 31.55 30.45 31.25 302,332 +0.98(+3.24%)
Jun 24, 2008 31.23 31.58 29.80 30.27 1,252,973 -1.31(-4.15%)
Jun 23, 2008 31.76 32.99 31.17 31.58 201,180 -0.21(-0.66%)
Jun 20, 2008 32.25 32.55 31.65 31.79 331,682 -0.61(-1.88%)
Jun 19, 2008 32.41 32.78 32.05 32.40 342,644 -0.22(-0.67%)
Jun 18, 2008 32.95 33.13 32.43 32.62 213,668 -0.34(-1.03%)
Jun 17, 2008 32.94 33.14 32.30 32.96 234,784 +0.06(+0.18%)
Jun 16, 2008 32.54 33.08 32.20 32.90 169,418 +0.11(+0.34%)
Jun 13, 2008 32.26 32.88 32.01 32.79 299,655 +0.58(+1.80%)
Jun 12, 2008 31.66 32.97 31.66 32.21 342,102 +0.74(+2.35%)
Jun 11, 2008 33.53 33.85 31.47 31.47 952,531 -3.54(-10.11%)
Jun 10, 2008 34.68 35.45 33.47 35.01 316,477 +0.38(+1.10%)
Jun 09, 2008 33.80 34.69 33.45 34.63 221,937 +0.92(+2.73%)
Jun 06, 2008 34.03 34.24 33.49 33.71 102,814 -0.52(-1.52%)
Jun 05, 2008 34.00 34.74 34.00 34.23 104,548 +0.17(+0.50%)
Jun 04, 2008 34.04 34.31 33.58 34.06 149,398 -0.14(-0.41%)
Jun 03, 2008 34.26 34.42 33.74 34.20 343,565 +0.36(+1.06%)
Jun 02, 2008 33.00 33.92 32.56 33.84 188,367 +0.91(+2.76%)
May 30, 2008 33.81 34.00 32.32 32.93 294,463 -1.07(-3.15%)
May 29, 2008 34.23 34.54 33.65 34.00 314,630 -0.40(-1.16%)
May 28, 2008 34.41 35.20 33.81 34.40 421,011 +0.20(+0.58%)
May 27, 2008 34.05 34.86 33.80 34.20 200,231 +0.25(+0.74%)
May 26, 2008 34.20 35.27 33.77 33.95 111,321 +0.00(+0.00%)
May 23, 2008 34.20 35.27 33.77 33.95 111,321 -0.42(-1.22%)
May 22, 2008 34.54 35.97 34.22 34.37 131,669 -0.19(-0.55%)
May 21, 2008 34.73 35.10 34.21 34.56 176,151 +0.20(+0.58%)
May 20, 2008 34.66 34.87 33.67 34.36 112,092 -0.32(-0.92%)
May 19, 2008 33.89 34.87 33.61 34.68 137,853 +0.91(+2.69%)
May 16, 2008 34.67 34.67 33.50 33.77 116,584 -0.67(-1.95%)
May 15, 2008 34.30 34.61 33.97 34.44 138,876 +0.07(+0.20%)
May 14, 2008 34.06 34.95 34.06 34.37 185,088 +0.24(+0.70%)
May 13, 2008 33.59 34.25 33.56 34.13 133,992 +0.45(+1.34%)
May 12, 2008 32.64 33.68 32.63 33.68 116,103 +1.21(+3.73%)
May 09, 2008 32.42 32.67 32.23 32.47 125,460 -0.14(-0.43%)
May 08, 2008 32.68 33.25 32.11 32.61 145,269 +0.00(+0.00%)
May 07, 2008 32.00 33.69 32.00 32.61 181,268 +0.68(+2.13%)
May 06, 2008 31.49 31.97 31.41 31.93 244,524 +0.25(+0.79%)
May 05, 2008 31.78 32.00 31.62 31.68 123,183 -0.11(-0.35%)
May 02, 2008 33.73 33.91 31.76 31.79 272,821 -1.81(-5.39%)
May 01, 2008 32.25 33.78 31.80 33.60 472,380 +1.48(+4.61%)
Apr 30, 2008 32.19 32.46 31.75 32.12 146,710 +0.09(+0.28%)
Apr 29, 2008 32.15 32.27 31.82 32.03 155,660 -0.08(-0.25%)
Apr 28, 2008 32.30 32.39 31.97 32.11 193,379 -0.30(-0.93%)
Apr 25, 2008 32.25 32.59 31.75 32.41 138,591 +0.19(+0.59%)
Apr 24, 2008 32.25 32.65 31.52 32.22 136,270 -0.01(-0.03%)
Apr 23, 2008 31.55 32.46 31.50 32.23 184,344 +0.75(+2.38%)
Apr 22, 2008 31.92 32.01 31.26 31.48 234,306 -0.53(-1.66%)
Apr 21, 2008 31.73 32.07 31.73 32.01 157,527 +0.21(+0.66%)
Apr 18, 2008 31.61 31.90 31.42 31.80 253,926 +0.55(+1.76%)
Apr 17, 2008 31.00 31.70 30.86 31.25 378,055 +0.15(+0.48%)
Apr 16, 2008 30.97 31.51 30.81 31.10 362,959 +0.11(+0.35%)
Apr 15, 2008 30.21 31.40 30.14 30.99 447,013 +0.96(+3.20%)
Apr 14, 2008 29.92 30.22 29.75 30.03 242,229 +0.14(+0.47%)
Apr 11, 2008 30.02 30.10 29.81 29.89 240,407 -0.42(-1.39%)
Apr 10, 2008 29.57 30.31 29.27 30.31 230,540 +0.82(+2.78%)
Apr 09, 2008 29.58 29.67 29.00 29.49 314,329 +0.00(+0.00%)
Apr 08, 2008 29.38 29.50 29.23 29.49 116,084 -0.07(-0.24%)
Apr 07, 2008 29.91 30.38 29.42 29.56 242,388 -0.20(-0.67%)
Apr 04, 2008 30.64 30.70 29.61 29.76 273,098 -0.77(-2.52%)
Apr 03, 2008 29.41 30.63 29.41 30.53 212,593 +0.98(+3.32%)
Apr 02, 2008 30.16 30.49 29.41 29.55 395,096 -0.30(-1.01%)
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.