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 (%)
Jul 29, 2005 58.63 58.80 57.10 57.92 682,800 -0.28(-0.48%)
Jul 28, 2005 58.69 58.69 57.59 58.20 1,021,600 -0.05(-0.09%)
Jul 27, 2005 57.80 59.22 55.51 58.25 2,156,400 +0.60(+1.04%)
Jul 26, 2005 54.50 57.75 54.50 57.65 4,090,000 +4.55(+8.57%)
Jul 25, 2005 51.53 53.22 50.96 53.10 1,068,800 +1.31(+2.53%)
Jul 22, 2005 53.44 53.50 48.91 51.79 1,802,000 -1.22(-2.30%)
Jul 21, 2005 54.97 54.99 52.58 53.01 883,200 -1.82(-3.32%)
Jul 20, 2005 54.41 55.23 54.01 54.83 698,000 +0.56(+1.03%)
Jul 19, 2005 52.79 54.44 52.50 54.27 811,200 +1.64(+3.12%)
Jul 18, 2005 53.83 53.83 52.07 52.63 620,800 -0.08(-0.15%)
Jul 15, 2005 52.77 53.12 51.86 52.71 632,800 -0.29(-0.55%)
Jul 14, 2005 54.79 54.99 52.59 53.00 825,200 -1.11(-2.05%)
Jul 13, 2005 55.26 55.48 52.50 54.11 1,559,200 -1.15(-2.08%)
Jul 12, 2005 54.35 55.74 54.35 55.26 1,004,000 +0.49(+0.89%)
Jul 11, 2005 52.89 55.19 52.48 54.77 2,358,400 +2.63(+5.04%)
Jul 08, 2005 51.26 53.45 51.00 52.14 3,943,200 +4.10(+8.53%)
Jul 07, 2005 47.46 48.40 46.75 48.04 933,200 -0.16(-0.33%)
Jul 06, 2005 48.50 49.30 47.73 48.20 582,800 -0.14(-0.29%)
Jul 05, 2005 47.50 48.39 47.03 48.34 1,230,800 +0.84(+1.77%)
Jul 01, 2005 47.17 47.75 46.61 47.50 473,600 +0.12(+0.25%)
Jun 30, 2005 47.78 48.49 47.00 47.38 1,030,400 -0.28(-0.59%)
Jun 29, 2005 49.12 49.12 47.34 47.66 1,127,200 -1.13(-2.32%)
Jun 28, 2005 49.15 49.50 47.85 48.79 1,503,200 +0.36(+0.74%)
Jun 27, 2005 44.15 49.60 44.05 48.43 3,525,600 +3.54(+7.89%)
Jun 24, 2005 45.97 46.71 44.50 44.89 1,569,600 -1.08(-2.35%)
Jun 23, 2005 46.55 46.98 45.90 45.97 840,800 -0.40(-0.86%)
Jun 22, 2005 45.91 47.00 45.62 46.37 964,800 +0.43(+0.94%)
Jun 21, 2005 46.34 47.00 45.75 45.94 1,691,600 -0.81(-1.73%)
Jun 20, 2005 47.62 47.99 45.25 46.75 2,418,000 -1.27(-2.64%)
Jun 17, 2005 48.68 49.29 47.88 48.02 1,022,000 -1.00(-2.04%)
Jun 16, 2005 48.66 49.36 47.77 49.02 1,726,000 +0.16(+0.33%)
Jun 15, 2005 49.94 50.50 47.50 48.86 3,634,400 -0.53(-1.07%)
Jun 14, 2005 51.40 51.89 48.54 49.39 7,992,800 -3.94(-7.39%)
Jun 13, 2005 52.28 54.25 52.25 53.33 2,087,200 +0.78(+1.48%)
Jun 10, 2005 54.70 55.00 51.42 52.55 1,643,200 -2.10(-3.84%)
Jun 09, 2005 55.08 55.08 53.50 54.65 849,600 -0.02(-0.04%)
Jun 08, 2005 54.74 55.95 53.69 54.67 1,008,000 +0.42(+0.77%)
Jun 07, 2005 56.17 56.51 53.20 54.25 2,006,400 -0.75(-1.36%)
Jun 06, 2005 53.42 55.13 52.52 55.00 3,015,200 +3.70(+7.21%)
Jun 03, 2005 50.25 54.70 49.00 51.30 6,236,000 +0.39(+0.77%)
Jun 02, 2005 60.33 60.35 49.80 50.91 9,582,400 -9.43(-15.63%)
Jun 01, 2005 60.51 61.50 59.11 60.34 961,200 +0.21(+0.35%)
May 31, 2005 59.67 61.04 59.17 60.13 919,200 -0.04(-0.07%)
May 27, 2005 59.30 60.72 58.83 60.17 804,800 +1.36(+2.31%)
May 26, 2005 58.83 59.50 57.84 58.81 760,000 +0.94(+1.62%)
May 25, 2005 58.86 59.10 57.32 57.87 891,200 -0.69(-1.18%)
May 24, 2005 58.93 59.30 57.01 58.56 966,800 -0.14(-0.24%)
May 23, 2005 56.95 59.26 56.65 58.70 2,272,000 +2.60(+4.63%)
May 20, 2005 55.03 56.15 54.40 56.10 728,000 +1.07(+1.94%)
May 19, 2005 55.47 55.77 54.49 55.03 1,138,800 +0.55(+1.01%)
May 18, 2005 52.00 54.95 51.86 54.48 1,980,400 +2.62(+5.05%)
May 17, 2005 50.13 52.00 50.13 51.86 490,000 +0.83(+1.63%)
May 16, 2005 49.50 51.03 49.45 51.03 422,800 +1.59(+3.22%)
May 13, 2005 51.64 51.64 48.69 49.44 654,400 -1.46(-2.87%)
May 12, 2005 51.70 51.70 50.11 50.90 516,400 -0.53(-1.03%)
May 11, 2005 50.58 51.52 49.20 51.43 594,400 +1.10(+2.19%)
May 10, 2005 51.54 51.87 49.83 50.33 856,000 -1.21(-2.35%)
May 09, 2005 49.74 51.88 49.29 51.54 1,179,200 +2.03(+4.10%)
May 06, 2005 50.19 51.35 48.50 49.51 900,000 -0.49(-0.98%)
May 05, 2005 49.50 50.00 48.70 50.00 776,000 +1.20(+2.46%)
May 04, 2005 48.68 48.90 47.43 48.80 594,800 +0.60(+1.24%)
May 03, 2005 50.66 50.66 47.60 48.20 1,065,600 -1.60(-3.21%)
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.