Skip to main content
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 (%)
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%)
Apr 01, 2008 30.00 30.35 29.73 29.85 248,594 -0.02(-0.07%)
Mar 31, 2008 29.45 30.11 29.45 29.87 343,510 +0.35(+1.19%)
Mar 28, 2008 30.83 31.48 29.43 29.52 228,627 -1.33(-4.31%)
Mar 27, 2008 32.00 32.00 30.73 30.85 327,324 -1.15(-3.59%)
Mar 26, 2008 32.64 32.64 31.40 32.00 251,514 -0.73(-2.23%)
Mar 25, 2008 32.79 32.99 32.03 32.73 155,822 -0.19(-0.58%)
Mar 24, 2008 32.33 32.99 32.22 32.92 142,664 +0.61(+1.89%)
Mar 21, 2008 31.91 32.79 31.54 32.31 529,806 +0.00(+0.00%)
Mar 20, 2008 31.91 32.79 31.54 32.31 529,806 +0.71(+2.25%)
Mar 19, 2008 31.14 32.51 30.35 31.60 605,983 +0.68(+2.20%)
Mar 18, 2008 31.10 31.36 30.20 30.92 255,576 +0.42(+1.38%)
Mar 17, 2008 30.21 30.97 30.05 30.50 141,804 -0.27(-0.88%)
Mar 14, 2008 31.74 31.93 30.49 30.77 397,089 -0.75(-2.38%)
Mar 13, 2008 30.69 32.20 30.56 31.52 200,297 +0.51(+1.64%)
Mar 12, 2008 31.08 31.49 30.64 31.01 330,540 -0.09(-0.29%)
Mar 11, 2008 31.37 31.50 30.89 31.10 343,126 +0.21(+0.68%)
Mar 10, 2008 32.07 32.10 30.80 30.89 227,573 -1.13(-3.53%)
Mar 07, 2008 31.50 32.78 31.08 32.02 435,009 +0.14(+0.44%)
Mar 06, 2008 32.60 32.80 31.70 31.88 229,675 -0.93(-2.83%)
Mar 05, 2008 33.06 33.45 32.30 32.81 184,046 -0.19(-0.58%)
Mar 04, 2008 31.86 33.01 31.60 33.00 255,133 +1.05(+3.29%)
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.