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 (%)
Sep 30, 2005 70.26 70.26 68.88 69.09 497,600 -0.26(-0.37%)
Sep 29, 2005 68.65 70.47 68.20 69.35 980,400 +1.23(+1.81%)
Sep 28, 2005 68.45 69.89 67.59 68.12 722,800 -0.26(-0.38%)
Sep 27, 2005 67.32 69.00 67.00 68.38 365,600 +0.89(+1.32%)
Sep 26, 2005 68.44 69.31 67.01 67.49 705,600 +0.18(+0.27%)
Sep 23, 2005 64.18 67.72 64.10 67.31 942,000 +2.97(+4.62%)
Sep 22, 2005 64.25 64.79 62.37 64.34 918,800 -0.21(-0.33%)
Sep 21, 2005 65.86 65.96 64.25 64.55 933,200 -1.75(-2.64%)
Sep 20, 2005 67.72 67.75 65.53 66.30 848,400 -1.97(-2.89%)
Sep 19, 2005 67.25 68.90 67.22 68.27 652,800 +1.02(+1.52%)
Sep 16, 2005 67.13 67.94 66.22 67.25 594,400 -0.05(-0.07%)
Sep 15, 2005 65.61 67.93 65.61 67.30 836,800 +1.51(+2.30%)
Sep 14, 2005 66.90 67.06 65.04 65.79 1,165,600 -1.27(-1.89%)
Sep 13, 2005 68.51 68.51 66.67 67.06 791,200 -1.58(-2.30%)
Sep 12, 2005 68.60 69.97 68.05 68.64 759,200 -0.52(-0.75%)
Sep 09, 2005 71.15 71.15 68.06 69.16 1,136,400 -1.99(-2.80%)
Sep 08, 2005 70.00 71.70 70.00 71.15 1,027,200 +1.05(+1.50%)
Sep 07, 2005 68.08 70.67 68.00 70.10 1,850,400 +2.32(+3.42%)
Sep 06, 2005 65.22 68.10 64.30 67.78 1,346,800 +3.49(+5.43%)
Sep 02, 2005 65.41 65.94 64.03 64.29 446,400 -1.02(-1.56%)
Sep 01, 2005 65.20 65.60 64.56 65.31 372,000 +0.31(+0.48%)
Aug 31, 2005 64.90 65.49 63.80 65.00 600,000 +0.30(+0.46%)
Aug 30, 2005 64.45 64.93 64.04 64.70 474,800 +0.26(+0.40%)
Aug 29, 2005 63.35 64.50 62.05 64.44 508,800 +0.79(+1.24%)
Aug 26, 2005 63.57 64.36 63.28 63.65 422,400 -0.63(-0.98%)
Aug 25, 2005 64.89 64.94 64.06 64.28 365,200 -0.58(-0.89%)
Aug 24, 2005 64.20 65.95 64.00 64.86 477,200 -0.15(-0.23%)
Aug 23, 2005 65.72 66.25 64.33 65.01 562,800 -0.34(-0.52%)
Aug 22, 2005 66.35 66.80 63.68 65.35 1,428,800 -0.46(-0.70%)
Aug 19, 2005 62.78 66.18 62.78 65.81 1,666,000 +2.36(+3.72%)
Aug 18, 2005 63.55 64.46 59.55 63.45 3,364,000 -0.81(-1.26%)
Aug 17, 2005 66.83 67.02 63.30 64.26 2,435,600 -3.05(-4.53%)
Aug 16, 2005 69.87 69.87 67.07 67.31 1,097,600 -2.19(-3.15%)
Aug 15, 2005 67.39 69.70 66.59 69.50 1,539,600 +2.01(+2.98%)
Aug 12, 2005 68.96 68.99 66.15 67.49 1,076,000 -1.32(-1.92%)
Aug 11, 2005 68.00 69.47 67.11 68.81 1,732,000 +2.67(+4.04%)
Aug 10, 2005 65.89 66.14 65.20 66.14 1,780,000 +0.54(+0.82%)
Aug 09, 2005 65.35 65.69 64.77 65.60 685,600 +0.71(+1.09%)
Aug 08, 2005 66.32 67.20 64.23 64.89 1,738,000 -1.19(-1.80%)
Aug 05, 2005 65.76 67.95 65.00 66.08 2,615,200 -0.10(-0.15%)
Aug 04, 2005 64.29 66.55 61.60 66.18 4,473,600 +4.59(+7.45%)
Aug 03, 2005 64.00 64.30 61.05 61.59 2,262,000 -1.41(-2.24%)
Aug 02, 2005 61.31 64.20 61.31 63.00 2,444,000 +2.14(+3.52%)
Aug 01, 2005 57.92 62.39 57.92 60.86 3,834,400 +2.94(+5.08%)
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%)
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.