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 31, 2012 28.70 28.80 28.26 28.61 357,757 -0.14(-0.49%)
May 30, 2012 28.82 29.09 28.56 28.75 384,546 -0.36(-1.24%)
May 29, 2012 29.49 29.95 28.81 29.11 538,909 -0.14(-0.48%)
May 25, 2012 29.27 29.55 29.19 29.25 339,859 +0.08(+0.27%)
May 24, 2012 29.51 29.68 28.76 29.17 507,230 -0.28(-0.95%)
May 23, 2012 29.48 29.52 28.75 29.45 606,636 +0.11(+0.37%)
May 22, 2012 29.46 29.75 29.15 29.34 462,823 -0.05(-0.17%)
May 21, 2012 28.93 29.59 28.78 29.39 844,518 +0.47(+1.63%)
May 18, 2012 29.23 29.67 28.75 28.92 1,049,312 -1.09(-3.63%)
May 17, 2012 29.15 30.50 29.03 30.01 1,329,473 +0.30(+1.01%)
May 16, 2012 29.88 29.96 29.39 29.71 553,252 -0.17(-0.57%)
May 15, 2012 29.77 30.14 29.57 29.88 1,136,922 -0.02(-0.07%)
May 14, 2012 29.87 30.46 29.65 29.90 1,236,390 -0.13(-0.43%)
May 11, 2012 30.06 30.64 30.00 30.03 764,405 -0.09(-0.30%)
May 10, 2012 29.13 31.08 28.82 30.12 2,572,409 -1.97(-6.14%)
May 09, 2012 31.04 33.00 31.04 32.09 1,838,276 +1.10(+3.55%)
May 08, 2012 33.75 33.97 30.54 30.99 3,703,222 -2.99(-8.80%)
May 07, 2012 36.82 37.08 33.87 33.98 1,339,758 -3.01(-8.14%)
May 04, 2012 37.54 38.67 36.97 36.99 437,135 -0.83(-2.19%)
May 03, 2012 38.14 38.40 37.47 37.82 346,853 -0.32(-0.84%)
May 02, 2012 37.29 38.15 37.03 38.14 432,208 +0.71(+1.90%)
May 01, 2012 37.88 37.98 37.08 37.43 701,508 +0.03(+0.08%)
Apr 30, 2012 37.39 37.79 37.18 37.40 377,142 -0.13(-0.35%)
Apr 27, 2012 37.99 37.99 36.94 37.53 1,036,976 -0.87(-2.27%)
Apr 26, 2012 38.33 38.84 38.33 38.40 513,758 -0.05(-0.13%)
Apr 25, 2012 38.08 39.16 37.85 38.45 445,506 +0.86(+2.29%)
Apr 24, 2012 38.02 38.34 37.48 37.59 584,189 -0.57(-1.49%)
Apr 23, 2012 39.28 39.28 38.07 38.16 754,787 -1.57(-3.95%)
Apr 20, 2012 40.92 41.01 39.63 39.73 427,584 -0.31(-0.77%)
Apr 19, 2012 40.79 41.05 39.46 40.04 665,450 -0.78(-1.91%)
Apr 18, 2012 40.92 41.01 40.47 40.82 216,399 -0.15(-0.37%)
Apr 17, 2012 40.09 41.50 40.09 40.97 646,014 +1.04(+2.60%)
Apr 16, 2012 40.41 40.67 39.16 39.93 620,016 -0.06(-0.16%)
Apr 13, 2012 40.12 40.57 39.76 39.99 437,717 -0.40(-0.98%)
Apr 12, 2012 40.07 40.75 39.82 40.39 394,567 +0.27(+0.67%)
Apr 11, 2012 40.42 40.71 39.95 40.12 482,284 -0.04(-0.10%)
Apr 10, 2012 41.29 41.92 39.84 40.16 733,178 -1.15(-2.78%)
Apr 09, 2012 41.05 41.60 40.56 41.31 243,605 -0.43(-1.03%)
Apr 05, 2012 41.22 42.37 40.40 41.74 1,166,367 -0.94(-2.20%)
Apr 04, 2012 43.41 43.41 42.41 42.68 267,709 -0.97(-2.22%)
Apr 03, 2012 43.79 44.19 43.47 43.65 178,779 -0.26(-0.59%)
Apr 02, 2012 43.51 44.06 43.37 43.91 222,904 +0.18(+0.41%)
Mar 30, 2012 43.99 44.19 43.69 43.73 327,820 -0.21(-0.48%)
Mar 29, 2012 43.68 44.01 43.36 43.94 246,511 -0.10(-0.23%)
Mar 28, 2012 43.67 44.05 43.57 44.04 396,920 +0.32(+0.73%)
Mar 27, 2012 43.87 44.20 43.51 43.72 293,451 +0.01(+0.02%)
Mar 26, 2012 43.14 43.80 42.23 43.71 345,112 +1.13(+2.65%)
Mar 23, 2012 42.93 43.17 42.30 42.58 281,006 -0.14(-0.33%)
Mar 22, 2012 43.01 43.25 42.71 42.72 420,749 -0.62(-1.43%)
Mar 21, 2012 43.21 43.59 42.83 43.34 305,858 +0.05(+0.12%)
Mar 20, 2012 43.48 43.77 43.13 43.29 167,131 -0.54(-1.23%)
Mar 19, 2012 43.76 44.16 43.16 43.83 220,375 -0.04(-0.09%)
Mar 16, 2012 44.50 44.50 43.39 43.87 341,580 -0.68(-1.53%)
Mar 15, 2012 44.08 44.69 43.53 44.55 364,481 +0.61(+1.39%)
Mar 14, 2012 43.70 44.53 43.34 43.94 484,763 +0.33(+0.76%)
Mar 13, 2012 42.96 43.73 42.94 43.61 366,946 +0.70(+1.63%)
Mar 12, 2012 43.21 43.72 42.63 42.91 362,816 -0.42(-0.97%)
Mar 09, 2012 42.86 44.00 42.53 43.33 493,421 +0.44(+1.03%)
Mar 08, 2012 43.16 43.50 42.86 42.89 454,216 +0.07(+0.16%)
Mar 07, 2012 42.00 42.98 41.99 42.82 355,163 +0.77(+1.83%)
Mar 06, 2012 42.38 42.85 41.91 42.05 239,486 -0.70(-1.64%)
Mar 05, 2012 42.49 43.06 42.23 42.75 239,586 +0.03(+0.07%)
Mar 02, 2012 42.84 43.49 42.21 42.72 341,388 -0.07(-0.16%)
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.