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 30, 2010 54.99 55.44 53.82 54.92 708,666 -0.28(-0.51%)
Jul 29, 2010 55.73 55.75 54.30 55.20 491,288 +0.04(+0.07%)
Jul 28, 2010 56.10 56.69 54.38 55.16 240,659 -1.32(-2.34%)
Jul 27, 2010 56.88 56.94 55.99 56.48 214,740 +0.06(+0.11%)
Jul 26, 2010 56.22 56.62 55.75 56.42 211,541 +0.52(+0.93%)
Jul 23, 2010 54.80 56.05 54.53 55.90 339,072 +0.76(+1.38%)
Jul 22, 2010 55.35 55.85 54.14 55.14 400,117 +0.36(+0.66%)
Jul 21, 2010 58.02 58.04 54.70 54.78 559,654 -3.00(-5.19%)
Jul 20, 2010 56.17 57.97 55.87 57.78 161,610 +1.08(+1.90%)
Jul 19, 2010 56.99 57.92 56.32 56.70 143,505 -0.34(-0.60%)
Jul 16, 2010 58.21 58.96 56.66 57.04 340,211 -1.61(-2.75%)
Jul 15, 2010 59.37 60.00 58.39 58.65 218,898 -0.81(-1.36%)
Jul 14, 2010 59.23 60.06 59.23 59.46 303,446 -0.07(-0.12%)
Jul 13, 2010 58.70 60.17 58.56 59.53 270,564 +1.13(+1.93%)
Jul 12, 2010 58.60 59.58 58.06 58.40 165,935 -0.52(-0.88%)
Jul 09, 2010 58.58 59.34 58.48 58.92 139,069 +0.40(+0.68%)
Jul 08, 2010 57.79 58.88 57.56 58.52 276,853 +1.26(+2.20%)
Jul 07, 2010 57.01 57.43 55.64 57.26 546,603 +0.70(+1.24%)
Jul 06, 2010 56.70 57.44 56.12 56.56 216,657 +0.54(+0.96%)
Jul 02, 2010 56.87 57.04 55.64 56.02 149,809 -0.55(-0.97%)
Jul 01, 2010 57.88 57.88 55.32 56.57 294,729 -1.42(-2.45%)
Jun 30, 2010 58.12 59.86 57.47 57.99 497,544 +0.03(+0.05%)
Jun 29, 2010 56.76 58.03 56.34 57.96 516,550 +0.63(+1.10%)
Jun 25, 2010 56.41 57.66 55.82 57.33 925,716 +0.97(+1.72%)
Jun 24, 2010 56.47 57.11 55.82 56.36 176,888 -0.46(-0.81%)
Jun 23, 2010 57.82 58.02 56.55 56.82 260,148 -1.23(-2.12%)
Jun 22, 2010 57.48 58.54 57.22 58.05 285,240 +0.91(+1.59%)
Jun 21, 2010 58.49 59.45 56.89 57.14 145,395 -0.72(-1.24%)
Jun 18, 2010 58.59 58.75 57.47 57.86 397,971 -0.37(-0.64%)
Jun 17, 2010 59.17 59.17 58.04 58.23 250,626 -0.45(-0.77%)
Jun 16, 2010 58.67 59.46 58.37 58.68 306,372 -0.51(-0.86%)
Jun 15, 2010 57.80 59.50 57.52 59.19 285,172 +1.27(+2.19%)
Jun 14, 2010 58.38 58.81 57.79 57.92 209,372 -0.14(-0.24%)
Jun 11, 2010 57.86 58.44 57.07 58.06 228,963 -0.07(-0.12%)
Jun 10, 2010 56.86 58.71 56.86 58.13 404,233 +1.93(+3.43%)
Jun 09, 2010 55.85 57.04 55.56 56.20 644,796 +1.50(+2.74%)
Jun 08, 2010 55.26 55.26 53.86 54.70 355,983 -0.30(-0.55%)
Jun 07, 2010 56.31 56.79 54.86 55.00 259,639 -1.28(-2.28%)
Jun 04, 2010 57.93 58.57 56.06 56.28 415,334 -2.89(-4.88%)
Jun 03, 2010 58.07 59.50 58.07 59.17 281,872 +0.55(+0.94%)
Jun 02, 2010 56.91 58.62 56.60 58.62 303,745 +1.86(+3.28%)
Jun 01, 2010 58.35 58.81 56.70 56.76 673,646 -2.28(-3.86%)
May 28, 2010 60.73 59.83 56.00 59.04 1,620,888 -1.69(-2.78%)
May 27, 2010 59.57 60.81 59.05 60.73 441,982 +2.46(+4.22%)
May 26, 2010 59.01 60.00 57.85 58.27 373,019 -0.42(-0.72%)
May 25, 2010 57.00 58.90 56.80 58.69 536,177 +0.47(+0.81%)
May 24, 2010 57.71 58.94 57.38 58.22 211,544 +0.30(+0.52%)
May 21, 2010 57.50 58.68 57.38 57.92 452,326 -0.28(-0.48%)
May 20, 2010 58.33 60.22 58.20 58.20 429,575 -2.81(-4.61%)
May 19, 2010 60.43 61.60 60.01 61.01 125,285 +0.04(+0.07%)
May 18, 2010 62.78 63.30 60.59 60.97 184,917 -1.46(-2.34%)
May 17, 2010 61.75 62.56 60.51 62.43 155,396 +1.12(+1.83%)
May 14, 2010 62.49 62.68 60.47 61.31 117,153 -1.43(-2.28%)
May 13, 2010 62.83 63.47 62.21 62.74 179,324 -0.36(-0.57%)
May 12, 2010 61.28 63.52 61.28 63.10 222,830 +1.77(+2.89%)
May 11, 2010 61.67 62.42 60.02 61.33 207,745 +0.16(+0.26%)
May 10, 2010 60.73 61.76 60.30 61.17 262,217 +2.42(+4.12%)
May 07, 2010 59.30 60.45 58.11 58.75 445,476 -0.80(-1.34%)
May 06, 2010 61.13 62.00 56.38 59.55 370,779 -1.96(-3.19%)
May 05, 2010 62.28 62.77 61.38 61.51 453,728 -1.45(-2.30%)
May 04, 2010 64.72 64.72 62.64 62.96 221,980 -2.57(-3.92%)
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.