$13.06 +0.06 (%) Quality Systems Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QSII historical data

Date Open High Low Close Volume
12/2/201613.0313.1712.9313.06356,673
12/1/201613.2113.2112.8513.00372,110
11/30/201613.3113.3413.0713.12413,781
11/29/201613.4413.7512.8113.38812,716
11/28/201614.0314.0713.8413.86280,782
11/25/201614.0414.1813.9814.09167,493
11/23/201613.9414.0813.8613.94242,611
11/22/201613.8714.0113.7314.01213,207
11/21/201613.8113.9713.7513.86172,154
11/18/201613.7913.9813.6713.83300,181
11/17/201613.8513.9913.7013.76303,385
11/16/201613.7713.9513.6513.80271,811
11/15/201613.8114.0313.6113.79367,370
11/14/201613.7714.0313.6213.77411,506
11/11/201613.3513.9313.0513.80631,479
11/10/201613.3213.5613.1513.29437,287
11/9/201612.8013.2412.7013.20372,146
11/8/201612.9013.1012.7012.86260,349
11/7/201612.9213.0712.6812.89389,485
11/4/201612.5012.8612.3812.75453,720
11/3/201612.7213.0412.5112.55515,362
11/2/201612.6512.8412.6112.73320,577
11/1/201612.8812.9412.5712.71472,284
10/31/201612.6712.9612.4612.89668,089
10/28/201611.9312.6411.8212.601,398,137
10/27/201612.5012.7411.7612.381,295,577
10/26/201611.7311.7811.4811.56462,287
10/25/201612.0912.2311.7911.80465,027
10/24/201611.9812.3611.8512.12807,587
10/21/201612.0012.0811.8311.86566,670
10/20/201612.2512.2511.9912.01458,087
10/19/201612.2712.4012.2412.24368,502
10/18/201612.4412.5112.0812.27413,065
10/17/201612.4212.8112.2112.401,979,049
10/14/201611.2812.1611.0311.481,342,803
10/13/201611.0211.2510.9711.20479,186
10/12/201611.0211.2310.9111.13298,026
10/11/201611.0211.0210.8811.00374,829
10/10/201611.0011.0910.9111.02144,261
10/7/201610.7110.9710.6510.93397,554
10/6/201611.2011.2810.6110.75466,090
10/5/201611.2611.4811.1811.39225,196
10/4/201611.2111.3311.1511.21187,618
10/3/201611.3111.3211.1711.21198,835
9/30/201611.2611.3411.1811.32280,188
9/29/201611.3311.3311.2211.25179,849
9/28/201611.2611.4011.2311.35216,361
9/27/201611.2511.4711.2311.27333,874
9/26/201611.4811.4811.2511.25262,233
9/23/201611.4511.5111.3811.49184,951
9/22/201611.3811.4911.3411.49199,135
9/21/201611.2011.3111.1311.30289,183
9/20/201611.3311.4411.1411.14335,932
9/19/201611.4911.6211.3011.30217,023
9/16/201611.4211.5111.3211.48451,956
9/15/201611.3111.4511.2611.41284,509
9/14/201611.4211.4411.2611.30233,403
9/13/201611.6011.6211.3411.40286,611
9/12/201611.6711.7311.4811.70258,207
9/9/201612.0012.0411.7111.71267,360
9/8/201611.9612.0611.8912.06198,018
9/7/201611.8212.0711.7911.98453,194
9/6/201611.9011.9811.7111.84318,132
9/2/201611.8511.9811.7411.86231,109
9/1/201611.7911.8311.5811.78319,629
8/31/201611.8511.9111.6911.77256,101
8/30/201611.7811.9611.7711.87154,653
8/29/201611.7611.9111.6811.80144,363
8/26/201611.7012.0611.6411.76246,150
8/25/201611.6211.8311.5611.71237,840
8/24/201611.7311.9311.6011.62251,999
8/23/201611.7512.0011.7111.78210,465
8/22/201611.5011.7411.4811.73253,130
8/19/201611.5211.6511.4411.51299,604
8/18/201611.9511.9511.3911.59716,544
8/17/201612.1712.2511.9411.96668,014
8/16/201612.2712.2912.0312.20450,476
8/15/201612.2312.3312.2012.27344,655
8/12/201612.2612.3212.2112.26232,645
8/11/201612.2512.3712.2312.29268,814
8/10/201612.3212.3212.1512.24241,572
8/9/201612.2312.3612.1712.30216,573
8/8/201612.2812.3011.8112.23311,608
8/5/201612.3612.4912.2412.28379,551
8/4/201612.4712.4812.1212.30311,851
8/3/201611.9712.5511.8812.47461,429
8/2/201612.1412.1611.9211.99487,527
8/1/201612.2512.3212.0812.20419,737
7/29/201611.6712.2911.6012.281,258,748
7/28/201612.8512.9412.7312.80348,080
7/27/201612.9913.0412.8012.91309,548
7/26/201612.7312.9612.6812.96321,845
7/25/201612.5012.7412.4412.72389,690
7/22/201612.4812.6312.4012.55162,735
7/21/201612.6812.8512.6712.70282,265
7/20/201612.3912.6912.3912.63182,534
7/19/201612.6012.6812.3512.39303,623
7/18/201612.6012.7312.5412.62312,813
7/15/201612.5912.7912.0412.60376,890
7/14/201612.8812.9512.4912.50380,880
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center