$13.21 -0.09 (%) Quality Systems Inc - NASDAQ

Sep. 4, 2015 | 11:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QSII historical data

Date Open High Low Close Volume
9/3/201513.2913.4813.1813.29338,938
9/2/201513.4913.4913.2113.30274,747
9/1/201513.4513.6613.3713.39497,464
8/31/201513.4413.6613.4313.59492,884
8/28/201513.3713.5713.2613.49309,202
8/27/201513.2513.5013.1513.44538,999
8/26/201513.1813.2412.8413.21536,598
8/25/201512.9113.0212.6712.95635,814
8/24/201512.3113.0112.0112.58802,748
8/21/201512.4212.9812.3712.62582,771
8/20/201512.7712.7812.5112.58502,204
8/19/201512.7812.9612.6212.81451,064
8/18/201512.7912.9512.7112.80308,217
8/17/201512.8012.9512.7212.80395,734
8/14/201512.5912.9112.5912.90249,002
8/13/201512.8412.9912.6212.64225,103
8/12/201512.5712.9012.4212.82374,833
8/11/201512.6212.7112.5212.61240,501
8/10/201512.6412.7512.5512.67344,544
8/7/201512.6412.7312.5512.59376,379
8/6/201512.7912.8812.6012.65399,042
8/5/201512.6512.8712.6512.81560,829
8/4/201512.6312.8312.5512.59397,511
8/3/201512.7312.8212.5112.66405,514
7/31/201512.9613.0712.7012.75588,271
7/30/201512.5912.9712.5012.95781,043
7/29/201512.5412.7212.4112.59612,995
7/28/201512.5712.6812.2112.49690,761
7/27/201512.9813.0412.2712.651,112,527
7/24/201513.2413.4412.6412.651,457,338
7/23/201516.5416.5413.4013.472,727,766
7/22/201516.5217.0616.5016.79999,832
7/21/201516.6616.7316.3116.57353,225
7/20/201516.5616.7216.4016.71361,130
7/17/201516.6016.6816.4016.49231,281
7/16/201516.7216.8016.4716.55287,286
7/15/201516.6016.6516.4316.59558,142
7/14/201516.4116.6416.4116.62238,987
7/13/201516.3916.5116.2416.47229,007
7/10/201516.0216.4615.9616.37352,511
7/9/201516.0216.1415.8315.92446,234
7/8/201515.8016.0415.7315.90447,148
7/7/201515.9315.9315.6415.87287,508
7/6/201515.9116.0115.7815.94296,485
7/2/201516.0216.0415.8915.97237,001
7/1/201516.6016.6815.8416.01546,314
6/30/201516.5816.7116.5016.57366,403
6/29/201516.4016.6916.2616.49425,225
6/26/201516.7116.7816.4816.74913,919
6/25/201516.8316.9416.6316.70337,914
6/24/201516.8216.9116.6016.76263,561
6/23/201516.9516.9916.7916.87282,114
6/22/201516.8217.0016.6716.98340,808
6/19/201516.9917.0716.6816.75892,795
6/18/201517.0017.1816.9416.96357,230
6/17/201516.8917.1216.8917.01223,900
6/16/201516.6116.8916.6116.82256,169
6/15/201516.4416.7216.2816.65457,738
6/12/201516.4816.7216.4216.47378,361
6/11/201516.5516.7716.3816.53786,260
6/10/201515.9016.7015.8916.55615,520
6/9/201515.9216.0415.7015.86579,410
6/8/201515.8116.1515.8115.95635,142
6/5/201515.5115.9915.4315.78543,508
6/4/201516.0216.0415.7815.86285,519
6/3/201515.9216.2915.7516.16250,690
6/2/201515.9516.1415.7715.96422,831
6/1/201515.9816.2015.6716.10415,803
5/29/201516.7516.8115.8115.84756,382
5/28/201516.7716.9616.6716.79377,378
5/27/201516.7816.9816.5216.87624,989
5/26/201516.6516.9016.6416.78383,404
5/22/201516.5216.8016.0516.64414,667
5/21/201517.3517.9516.2016.641,145,055
5/20/201515.9616.5015.9216.43606,174
5/19/201516.0016.1915.9016.05228,342
5/18/201515.8016.1315.6516.03250,292
5/15/201515.8515.9615.6415.80218,578
5/14/201515.8015.8815.6415.85146,649
5/13/201515.5015.7615.4515.70181,309
5/12/201515.7215.8115.3415.58235,589
5/11/201515.5315.8915.5315.80275,837
5/8/201515.7715.8915.5115.52226,367
5/7/201515.4815.7615.4015.68270,071
5/6/201515.5115.5715.3315.53226,776
5/5/201515.8315.8315.3415.46305,237
5/4/201515.7816.0715.7515.81280,694
5/1/201515.6116.0115.5315.71586,886
4/30/201515.9215.9615.5915.60298,788
4/29/201515.9316.0615.7515.97328,958
4/28/201515.8616.0615.7115.99244,068
4/27/201515.8916.1015.7315.81393,673
4/24/201515.8615.9115.7315.80186,167
4/23/201515.7715.8615.6015.84159,142
4/22/201515.7515.9015.6115.81190,921
4/21/201515.8115.8215.6515.69147,346
4/20/201515.7415.9215.6215.71191,902
4/17/201515.7015.7915.5215.62316,319
4/16/201515.6715.8415.6215.79245,454
4/15/201515.7615.8215.6215.68251,281
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!