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 (%)
Apr 30, 2018 13.52 13.60 13.39 13.43 255,122 -0.10(-0.74%)
Apr 27, 2018 13.63 13.68 13.50 13.53 162,318 -0.09(-0.66%)
Apr 26, 2018 13.78 13.80 13.58 13.62 189,282 -0.09(-0.66%)
Apr 25, 2018 13.69 13.79 13.45 13.71 145,058 +0.00(+0.00%)
Apr 24, 2018 13.95 14.04 13.60 13.71 247,200 -0.40(-2.83%)
Apr 23, 2018 14.11 14.17 13.96 14.11 181,895 +0.05(+0.36%)
Apr 20, 2018 13.97 14.11 13.95 14.06 164,785 +0.06(+0.43%)
Apr 19, 2018 13.92 14.07 13.81 14.00 217,542 +0.06(+0.43%)
Apr 18, 2018 13.91 14.08 13.75 13.94 193,311 +0.05(+0.36%)
Apr 17, 2018 13.57 13.94 13.56 13.89 205,086 +0.38(+2.81%)
Apr 16, 2018 13.37 13.66 13.27 13.51 198,571 +0.23(+1.73%)
Apr 13, 2018 13.52 13.53 13.25 13.28 176,665 -0.17(-1.26%)
Apr 12, 2018 13.55 13.60 13.35 13.45 224,255 -0.08(-0.59%)
Apr 11, 2018 13.51 13.68 13.47 13.53 282,092 -0.04(-0.29%)
Apr 10, 2018 13.70 13.70 13.32 13.57 346,263 -0.04(-0.29%)
Apr 09, 2018 14.36 14.36 13.56 13.61 398,236 -0.67(-4.69%)
Apr 06, 2018 14.01 14.40 13.37 14.28 981,078 +0.03(+0.21%)
Apr 05, 2018 13.90 14.29 13.48 14.25 353,082 +0.43(+3.11%)
Apr 04, 2018 13.44 13.87 13.44 13.82 303,142 +0.25(+1.84%)
Apr 03, 2018 13.71 13.71 13.31 13.57 329,047 -0.08(-0.59%)
Apr 02, 2018 13.65 13.74 13.47 13.65 360,085 +0.00(+0.00%)
Mar 29, 2018 13.65 13.65 13.65 0 +0.07(+0.52%)
Mar 28, 2018 13.38 13.75 13.34 13.58 422,160 +0.19(+1.42%)
Mar 27, 2018 13.51 13.59 13.26 13.39 305,585 -0.12(-0.89%)
Mar 26, 2018 13.39 13.52 13.19 13.51 308,082 +0.31(+2.35%)
Mar 23, 2018 13.26 13.36 13.01 13.20 414,537 -0.05(-0.38%)
Mar 22, 2018 13.29 13.53 13.23 13.25 335,709 -0.09(-0.67%)
Mar 21, 2018 13.06 13.40 13.06 13.34 291,293 +0.24(+1.83%)
Mar 20, 2018 13.31 13.31 13.07 13.10 254,474 -0.23(-1.73%)
Mar 19, 2018 13.42 13.42 13.10 13.33 304,798 -0.20(-1.48%)
Mar 16, 2018 13.42 13.92 13.33 13.53 914,513 +0.41(+3.13%)
Mar 15, 2018 13.16 13.20 12.96 13.12 378,510 -0.05(-0.38%)
Mar 14, 2018 13.54 13.54 13.54 13.17 366,567 -0.34(-2.52%)
Mar 13, 2018 13.99 13.99 13.43 13.51 248,680 -0.41(-2.95%)
Mar 12, 2018 13.65 13.98 13.62 13.92 420,532 +0.26(+1.90%)
Mar 09, 2018 13.34 13.71 13.17 13.66 363,427 +0.41(+3.09%)
Mar 08, 2018 13.05 13.26 12.93 13.25 539,751 +0.24(+1.84%)
Mar 07, 2018 12.87 13.02 12.81 13.01 239,506 +0.09(+0.70%)
Mar 06, 2018 12.89 12.94 12.66 12.92 238,825 +0.08(+0.62%)
Mar 05, 2018 12.53 12.90 12.49 12.84 257,455 +0.27(+2.15%)
Mar 02, 2018 12.25 12.62 12.24 12.57 146,388 +0.26(+2.11%)
Mar 01, 2018 12.56 12.69 12.24 12.31 263,404 -0.24(-1.91%)
Feb 28, 2018 12.68 12.85 12.53 12.55 241,247 -0.08(-0.63%)
Feb 27, 2018 12.67 12.84 12.56 12.63 205,774 -0.02(-0.16%)
Feb 26, 2018 12.56 12.70 12.47 12.65 114,314 +0.08(+0.64%)
Feb 23, 2018 12.49 12.72 12.24 12.57 159,120 +0.15(+1.21%)
Feb 22, 2018 12.36 12.42 154,274 -0.04(-0.32%)
Feb 21, 2018 12.49 12.73 12.49 12.46 346,955 -0.03(-0.24%)
Feb 20, 2018 12.59 12.73 12.44 12.49 365,531 -0.20(-1.58%)
Feb 16, 2018 12.69 12.69 12.69 0 -0.12(-0.94%)
Feb 15, 2018 12.74 12.88 12.63 12.81 201,931 +0.15(+1.18%)
Feb 14, 2018 12.50 12.77 12.50 12.66 201,861 +0.11(+0.88%)
Feb 13, 2018 12.61 12.61 12.34 12.55 205,022 -0.09(-0.71%)
Feb 12, 2018 12.63 12.76 12.44 12.64 195,839 +0.05(+0.40%)
Feb 09, 2018 12.75 12.77 12.25 12.59 289,485 -0.04(-0.32%)
Feb 08, 2018 12.95 13.03 12.60 12.63 275,223 -0.27(-2.09%)
Feb 07, 2018 12.81 12.84 12.81 12.90 328,274 +0.07(+0.55%)
Feb 06, 2018 12.58 12.94 12.47 12.83 569,911 -0.10(-0.77%)
Feb 05, 2018 12.85 12.95 12.76 12.93 464,241 +0.01(+0.08%)
Feb 02, 2018 13.09 13.19 12.89 12.92 285,383 -0.20(-1.52%)
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.