$15.39 0.00 (%) Quality Systems Inc - NASDAQ

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QSII historical data

Date Open High Low Close Volume
12/18/201415.2415.4915.1515.39528,147
12/17/201414.6415.1214.6015.01447,942
12/16/201414.7714.9814.5614.57676,437
12/15/201414.9015.1514.7214.84361,578
12/12/201415.1015.2114.7114.80375,805
12/11/201414.8415.6914.8415.27572,907
12/10/201414.9715.1414.6514.75338,978
12/9/201414.6115.2114.5215.21431,512
12/8/201414.9915.1614.6114.72370,286
12/5/201414.7015.0514.7015.05316,318
12/4/201414.7914.9114.3614.71324,741
12/3/201414.7814.9914.6114.79329,522
12/2/201414.9614.9614.6914.82671,915
12/1/201414.7515.1314.6014.87632,960
11/28/201414.5014.9014.4714.73172,933
11/26/201414.5214.5814.3614.48213,266
11/25/201414.5614.6714.4514.55205,456
11/24/201414.4214.5814.3314.56257,282
11/21/201414.5314.6714.1414.42311,622
11/20/201414.1514.6214.0114.28388,997
11/19/201414.8514.9814.4614.80262,497
11/18/201414.7615.1514.7514.85367,790
11/17/201414.8314.9014.6314.80220,467
11/14/201415.0215.2014.8914.89212,105
11/13/201415.0615.1514.8814.99309,619
11/12/201414.4115.0314.4114.98319,060
11/11/201414.6314.7314.2414.52303,897
11/10/201414.5414.7814.4314.59263,645
11/7/201414.8314.9514.4714.56558,629
11/6/201414.9715.1814.8514.90261,877
11/5/201415.1315.2914.9614.98257,908
11/4/201414.7615.0914.7614.98241,724
11/3/201415.0615.0914.7614.84428,155
10/31/201415.2515.2514.8715.11503,767
10/30/201414.7615.0914.6114.95340,082
10/29/201414.9615.1314.6614.91542,743
10/28/201414.3514.9714.1814.90335,882
10/27/201414.0914.4113.9414.34329,745
10/24/201414.4514.5514.0914.17342,517
10/23/201413.9614.7613.8214.62376,772
10/22/201413.9814.2813.8213.89375,082
10/21/201413.8513.9313.5613.91305,897
10/20/201413.2013.7513.1013.72305,405
10/17/201413.7413.7413.1113.27363,425
10/16/201413.4913.8013.3413.51285,340
10/15/201413.4113.8013.0113.63470,808
10/14/201413.7713.9213.5113.60270,224
10/13/201413.5013.9713.5013.72322,490
10/10/201413.5013.7413.4213.49322,865
10/9/201414.0314.0313.5513.56263,766
10/8/201413.5214.0513.5114.04308,524
10/7/201413.8113.8113.5413.55264,110
10/6/201413.9114.1213.8113.85221,440
10/3/201413.9013.9913.6613.88223,331
10/2/201413.8013.9713.6813.78294,012
10/1/201413.7913.9013.7113.85327,734
9/30/201414.0114.0613.6913.77659,588
9/29/201413.9314.0813.8814.08218,798
9/26/201413.8414.0513.8014.05363,581
9/25/201414.0314.0513.7913.85685,429
9/24/201414.2614.3014.0714.09204,487
9/23/201414.6914.7314.2514.26336,613
9/22/201414.5214.7514.4314.69362,002
9/19/201414.6714.7114.5014.58700,255
9/18/201414.3314.5714.2914.56285,759
9/17/201414.1914.3114.0014.22609,016
9/16/201414.3414.4014.1314.23338,297
9/15/201414.8414.8414.4014.41429,702
9/12/201415.0615.0614.7214.80334,084
9/11/201414.9815.2414.9815.05211,714
9/10/201415.0915.1914.9815.05350,758
9/9/201415.5015.5015.2015.30333,575
9/8/201415.5315.6015.3315.51323,915
9/5/201415.3715.5415.2315.51232,232
9/4/201415.5415.6715.4715.48385,703
9/3/201415.6315.7415.4815.56604,018
9/2/201415.6415.6615.2315.63459,347
8/29/201415.2515.7415.1515.66299,501
8/28/201415.3315.4615.1815.23270,303
8/27/201415.6215.6215.2915.37286,742
8/26/201415.3015.6415.1915.62303,313
8/25/201415.2015.3715.0715.23223,542
8/22/201415.2115.2515.0715.17160,473
8/21/201415.1715.2315.0315.19195,668
8/20/201415.2115.3315.0515.21214,646
8/19/201415.3115.3915.1515.32198,935
8/18/201415.1215.3015.0015.30274,796
8/15/201415.2315.2514.7415.03356,485
8/14/201415.2415.3515.0315.12311,935
8/13/201415.2315.3015.1015.27350,253
8/12/201415.7215.7815.1215.14471,948
8/11/201415.7815.9315.6215.75336,813
8/8/201415.5615.8515.4915.71267,918
8/7/201415.5515.7415.3915.54428,996
8/6/201415.4415.6515.2815.46644,011
8/5/201415.2115.6115.1215.56313,310
8/4/201415.6015.6015.2815.31277,354
8/1/201415.4815.6415.3415.55473,775
7/31/201415.2715.7215.2715.51925,705
7/30/201415.3615.3615.1215.24680,522
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center