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 29, 2009 50.01 52.70 47.75 49.93 2,418,423 -2.74(-5.20%)
May 28, 2009 52.58 53.00 50.90 52.67 955,255 -0.09(-0.17%)
May 27, 2009 53.87 54.76 52.50 52.76 472,190 -1.16(-2.15%)
May 26, 2009 50.58 53.98 49.60 53.92 733,027 +2.96(+5.81%)
May 22, 2009 52.31 53.24 50.85 50.96 728,574 -1.23(-2.36%)
May 21, 2009 55.61 55.87 51.76 52.19 1,253,731 -4.34(-7.68%)
May 20, 2009 58.89 59.24 55.30 56.53 1,101,990 -2.47(-4.19%)
May 19, 2009 60.26 62.00 58.94 59.00 978,985 -0.31(-0.52%)
May 18, 2009 56.07 60.00 55.82 59.31 1,171,998 +4.23(+7.68%)
May 15, 2009 55.19 55.87 54.80 55.08 494,436 +0.24(+0.44%)
May 14, 2009 53.83 55.18 53.56 54.84 332,857 +0.34(+0.62%)
May 13, 2009 54.67 55.60 54.10 54.50 534,092 -1.88(-3.33%)
May 12, 2009 56.17 57.11 54.56 56.38 262,061 +1.12(+2.03%)
May 11, 2009 54.45 56.31 53.35 55.26 404,155 +0.80(+1.47%)
May 08, 2009 54.50 55.60 53.27 54.46 263,798 +0.15(+0.28%)
May 07, 2009 55.13 55.60 54.00 54.31 257,462 -0.83(-1.51%)
May 06, 2009 56.85 57.68 54.47 55.14 379,016 -1.08(-1.92%)
May 05, 2009 55.30 56.31 55.30 56.22 311,023 +0.60(+1.08%)
May 04, 2009 55.04 55.77 54.19 55.62 368,901 +1.21(+2.22%)
May 01, 2009 53.92 54.52 53.00 54.41 357,006 +0.79(+1.47%)
Apr 30, 2009 54.69 56.22 53.55 53.62 791,493 -0.81(-1.49%)
Apr 29, 2009 51.81 54.65 51.81 54.43 492,333 +2.79(+5.40%)
Apr 28, 2009 51.32 52.44 51.30 51.64 207,419 +0.01(+0.02%)
Apr 27, 2009 50.59 52.81 50.50 51.63 360,597 +0.64(+1.26%)
Apr 24, 2009 51.86 52.50 49.52 50.99 561,371 -0.89(-1.72%)
Apr 23, 2009 53.38 53.69 51.02 51.88 447,069 -0.62(-1.18%)
Apr 22, 2009 50.35 53.15 50.35 52.50 663,414 +2.15(+4.27%)
Apr 21, 2009 49.90 51.36 49.80 50.35 507,083 -0.03(-0.06%)
Apr 20, 2009 50.24 50.80 49.77 50.38 550,351 -1.10(-2.14%)
Apr 17, 2009 49.79 51.78 49.50 51.48 754,734 +1.22(+2.43%)
Apr 16, 2009 47.54 50.71 47.54 50.26 820,991 +3.02(+6.39%)
Apr 15, 2009 47.55 48.07 46.41 47.24 308,164 -0.39(-0.82%)
Apr 14, 2009 48.25 48.25 46.89 47.63 659,974 -0.40(-0.83%)
Apr 13, 2009 49.10 49.38 47.63 48.03 797,998 -1.36(-2.75%)
Apr 09, 2009 46.94 49.99 46.09 49.39 1,221,089 +3.76(+8.24%)
Apr 08, 2009 44.88 46.34 44.78 45.63 396,802 +0.92(+2.06%)
Apr 07, 2009 45.50 45.91 44.50 44.71 311,827 -1.52(-3.29%)
Apr 06, 2009 47.11 47.11 45.51 46.23 439,463 -0.99(-2.10%)
Apr 03, 2009 46.50 47.98 45.51 47.22 711,044 +0.28(+0.60%)
Apr 02, 2009 46.13 47.32 44.81 46.94 836,409 +2.94(+6.68%)
Apr 01, 2009 45.85 45.85 43.44 44.00 527,603 -1.25(-2.76%)
Mar 31, 2009 43.91 46.05 43.62 45.25 585,942 +1.31(+2.98%)
Mar 30, 2009 44.50 45.09 43.00 43.94 857,616 -4.23(-8.78%)
Mar 26, 2009 45.93 48.20 45.13 48.17 825,786 +1.72(+3.70%)
Mar 25, 2009 48.46 48.46 44.52 46.45 1,047,026 -1.05(-2.21%)
Mar 24, 2009 45.12 48.20 45.01 47.50 976,265 +2.04(+4.49%)
Mar 23, 2009 44.68 45.46 44.12 45.46 414,821 +1.97(+4.53%)
Mar 20, 2009 44.30 45.11 43.29 43.49 312,876 -0.30(-0.69%)
Mar 19, 2009 44.78 45.44 43.43 43.79 332,520 -0.89(-1.99%)
Mar 18, 2009 42.97 45.40 42.57 44.68 521,398 +1.68(+3.91%)
Mar 17, 2009 41.07 43.00 40.70 43.00 262,663 +1.78(+4.32%)
Mar 16, 2009 42.99 42.99 41.04 41.22 256,017 -1.28(-3.01%)
Mar 13, 2009 42.75 42.93 42.41 42.50 745,221 +0.16(+0.38%)
Mar 12, 2009 40.50 42.85 39.61 42.34 516,948 +1.61(+3.95%)
Mar 11, 2009 41.30 41.40 39.10 40.73 694,237 -0.17(-0.42%)
Mar 10, 2009 37.97 41.15 37.52 40.90 916,078 +3.26(+8.66%)
Mar 09, 2009 34.67 37.99 34.26 37.64 474,050 +2.15(+6.06%)
Mar 06, 2009 35.51 36.02 34.64 35.49 310,276 -0.02(-0.06%)
Mar 05, 2009 35.97 36.74 35.40 35.51 182,322 -1.05(-2.87%)
Mar 04, 2009 36.54 37.37 35.71 36.56 232,898 -0.03(-0.08%)
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.