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 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%)
May 03, 2010 64.45 66.07 64.01 65.53 159,018 +1.52(+2.37%)
Apr 30, 2010 66.19 66.37 64.01 64.01 376,475 -2.00(-3.03%)
Apr 29, 2010 65.24 66.22 63.91 66.01 296,908 +0.98(+1.51%)
Apr 28, 2010 67.47 67.47 64.64 65.03 331,857 -1.90(-2.84%)
Apr 27, 2010 66.81 68.89 66.52 66.93 438,684 -0.08(-0.12%)
Apr 26, 2010 67.36 68.00 66.06 67.01 330,467 -0.60(-0.89%)
Apr 23, 2010 65.94 67.85 65.82 67.61 417,636 +1.48(+2.24%)
Apr 22, 2010 64.07 66.14 63.39 66.13 331,542 +1.27(+1.96%)
Apr 21, 2010 64.93 64.97 64.14 64.86 176,967 -0.29(-0.45%)
Apr 20, 2010 64.06 65.15 62.90 65.15 182,833 +1.26(+1.97%)
Apr 19, 2010 64.69 64.73 63.21 63.89 196,721 -0.84(-1.30%)
Apr 16, 2010 65.21 65.95 64.50 64.73 202,610 -0.51(-0.78%)
Apr 15, 2010 65.50 65.59 64.43 65.24 201,192 -0.51(-0.78%)
Apr 14, 2010 65.52 65.94 65.43 65.75 252,459 +0.24(+0.37%)
Apr 13, 2010 65.31 65.75 65.00 65.51 285,699 -0.07(-0.11%)
Apr 12, 2010 64.70 65.87 64.55 65.58 469,550 +0.88(+1.36%)
Apr 09, 2010 62.38 65.21 62.38 64.70 663,114 +2.22(+3.55%)
Apr 08, 2010 62.31 63.35 62.04 62.48 425,402 +0.15(+0.24%)
Apr 07, 2010 61.13 62.39 61.01 62.33 244,880 +0.96(+1.56%)
Apr 06, 2010 61.44 61.85 60.99 61.37 141,546 -0.16(-0.26%)
Apr 05, 2010 61.18 61.99 60.90 61.53 189,406 +0.46(+0.75%)
Apr 01, 2010 61.79 61.07 61.07 61.07 661,000 -0.37(-0.60%)
Mar 31, 2010 61.35 62.04 61.11 61.44 356,271 -0.26(-0.42%)
Mar 30, 2010 60.97 61.99 60.38 61.70 243,287 +0.71(+1.16%)
Mar 29, 2010 61.10 61.57 60.58 60.99 278,465 -0.10(-0.16%)
Mar 26, 2010 61.65 62.12 60.77 61.09 127,720 -0.51(-0.83%)
Mar 25, 2010 62.72 62.72 61.50 61.60 208,202 -0.63(-1.01%)
Mar 24, 2010 63.01 63.01 61.81 62.23 217,256 -0.76(-1.21%)
Mar 23, 2010 62.47 63.01 61.88 62.99 273,905 +0.43(+0.69%)
Mar 22, 2010 60.49 62.66 60.27 62.56 361,007 +1.53(+2.51%)
Mar 19, 2010 61.39 61.60 60.68 61.03 592,853 +0.17(+0.28%)
Mar 18, 2010 60.00 61.38 59.88 60.86 463,085 +0.86(+1.43%)
Mar 17, 2010 59.16 60.44 59.16 60.00 266,446 +0.70(+1.18%)
Mar 16, 2010 58.09 59.32 58.09 59.30 187,606 +1.21(+2.08%)
Mar 15, 2010 57.66 58.81 57.59 58.09 247,215 -0.16(-0.27%)
Mar 12, 2010 58.06 58.84 57.61 58.25 405,275 +0.64(+1.11%)
Mar 11, 2010 56.75 57.62 56.57 57.61 402,164 +0.56(+0.98%)
Mar 10, 2010 56.46 57.05 56.13 57.05 389,949 +0.49(+0.87%)
Mar 09, 2010 57.09 57.46 56.37 56.56 438,642 -0.85(-1.48%)
Mar 08, 2010 57.72 57.92 57.13 57.41 230,417 -0.38(-0.66%)
Mar 05, 2010 57.28 58.22 56.83 57.79 326,757 +0.66(+1.16%)
Mar 04, 2010 56.46 57.63 56.28 57.13 191,771 +0.59(+1.04%)
Mar 03, 2010 58.23 58.80 56.36 56.54 454,717 -1.44(-2.48%)
Mar 02, 2010 59.28 59.81 57.19 57.98 388,797 -1.06(-1.80%)
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.