$15.84 +0.05 (%) Quality Systems Inc - NASDAQ

Mar. 27, 2015 | 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
3/27/201515.8216.0615.7415.84272,229
3/26/201515.7815.8715.6515.79320,855
3/25/201515.8016.1615.6915.78545,682
3/24/201515.8415.9515.7515.79307,518
3/23/201515.7216.1515.7015.79411,000
3/20/201516.1316.1715.9516.00599,436
3/19/201515.7716.2015.7516.00352,889
3/18/201515.9416.2915.8916.17466,571
3/17/201515.9216.0015.7615.94309,511
3/16/201515.9716.2515.8915.97489,497
3/13/201516.2316.2815.8315.93411,816
3/12/201515.8616.2915.8016.28344,662
3/11/201515.9416.1015.6715.84599,712
3/10/201516.1616.4315.9216.13436,954
3/9/201516.4316.7916.2616.37505,687
3/6/201517.0517.2617.0117.05260,584
3/5/201517.2617.4217.0617.25446,246
3/4/201517.1517.3216.9317.22278,461
3/3/201517.1617.3116.9317.25507,232
3/2/201517.4117.4517.1217.25304,695
2/27/201517.3717.5017.3117.38376,737
2/26/201517.5617.6617.3017.42353,620
2/25/201517.7217.7617.5317.56286,311
2/24/201517.7017.7817.5517.69346,418
2/23/201518.7518.7517.4517.67392,996
2/20/201517.4417.7317.2017.71396,761
2/19/201517.3217.6417.1617.45403,756
2/18/201516.9517.3816.8217.33305,791
2/17/201517.0017.1616.8717.06294,292
2/13/201516.6517.0716.6017.04299,538
2/12/201516.3516.7816.2716.66266,998
2/11/201516.7716.8016.2716.33842,257
2/10/201516.7916.8116.4816.76211,623
2/9/201516.8916.9316.6316.65210,493
2/6/201516.9717.2416.8916.97316,406
2/5/201516.8117.0416.7016.99317,496
2/4/201516.8117.0316.6316.79384,819
2/3/201516.6116.9616.5416.86607,478
2/2/201516.4116.6816.1616.54717,118
1/30/201517.1417.3116.2916.29813,371
1/29/201517.2717.2816.8917.24392,513
1/28/201517.2717.4317.0817.13444,780
1/27/201517.1017.4316.9817.14452,930
1/26/201517.2217.4117.0017.23305,553
1/23/201517.1917.6217.0717.24624,517
1/22/201516.8717.4116.3717.141,045,258
1/21/201516.0416.1515.9416.10309,737
1/20/201516.1916.1915.7916.07339,877
1/16/201515.5116.1215.3116.09556,598
1/15/201516.0316.0315.3515.59366,975
1/14/201515.8216.1715.6615.98393,177
1/13/201516.2816.4715.9316.15462,289
1/12/201515.9916.2415.8116.16388,194
1/9/201516.1416.1515.8216.04680,849
1/8/201516.0016.2015.8816.09309,331
1/7/201515.7515.9215.5415.90337,598
1/6/201515.6815.7615.4115.64445,994
1/5/201515.4615.7915.3115.62380,458
1/2/201515.6515.8915.4815.52321,996
12/31/201415.6115.9915.5515.59322,751
12/30/201415.5315.7215.4715.62187,568
12/29/201415.5815.7815.3715.53282,774
12/26/201415.5015.7315.4515.61199,428
12/24/201415.5015.8315.4615.73168,534
12/23/201415.7115.7215.4215.50554,201
12/22/201415.6115.7515.4515.60446,602
12/19/201415.5015.7215.2215.63826,874
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center