$14.41 -0.39 (%) Quality Systems Inc - NASDAQ

Sep. 15, 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
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
7/29/201415.4215.4815.1915.20447,834
7/28/201415.3615.4815.2715.42339,732
7/25/201415.4015.8115.3015.40830,147
7/24/201415.7416.6315.5815.64976,517
7/23/201415.4415.6115.2115.59633,815
7/22/201415.7315.7315.2815.46452,464
7/21/201415.0215.1314.6614.97475,540
7/18/201414.9515.2114.9515.08469,274
7/17/201414.8615.1814.8614.98464,653
7/16/201415.0315.0614.8514.94410,340
7/15/201414.9815.1914.9215.01427,618
7/14/201415.4215.4515.0115.09371,212
7/11/201415.0815.4014.8615.27524,578
7/10/201414.8015.2614.8015.08803,634
7/9/201415.8215.9114.9815.06982,756
7/8/201415.9916.0215.7415.78476,960
7/7/201416.3516.3515.9216.05652,605
7/3/201416.2516.4616.1116.37197,739
7/2/201416.2416.3215.9716.14525,533
7/1/201416.1016.4816.0916.24846,682
6/30/201416.1816.1815.8516.05465,492
6/27/201416.0316.3115.9416.171,622,025
6/26/201416.1416.2215.8116.14400,834
6/25/201416.1116.2715.9516.13321,890
6/24/201416.1716.4416.1016.13329,718
6/23/201416.3416.3516.0916.24348,723
6/20/201416.2516.3716.1016.27489,440
6/19/201416.4516.5315.8816.26434,612
6/18/201416.3916.4816.0016.46382,120
6/17/201416.0916.4615.9616.42398,820
6/16/201415.8416.4015.6716.13420,152
6/13/201415.8515.9415.6915.85267,586
6/12/201415.9415.9615.6415.86374,359
6/11/201415.7515.9415.5615.92339,097
6/10/201416.1416.1415.8515.99331,887
6/9/201416.0416.2015.7216.20361,363
6/6/201415.8716.0015.7015.99452,898
6/5/201415.3615.9915.3615.92484,415
6/4/201415.7416.1815.3715.541,081,100
6/3/201415.5216.1015.5015.99933,442
6/2/201415.1215.9515.0315.821,325,931
5/30/201416.3716.6915.1515.572,071,852
5/29/201417.9518.8916.3216.451,591,621
5/28/201417.0017.1616.7417.14807,391
5/27/201417.2517.3016.8016.99726,200
5/23/201416.2517.2216.1317.17691,941
5/22/201416.1416.3315.9516.21400,249
5/21/201415.8816.2315.8116.15721,312
5/20/201415.1415.3714.7615.33489,988
5/19/201415.1015.3714.9515.11327,482
5/16/201415.2515.3714.9015.11319,675
5/15/201414.8515.2314.7115.21266,325
5/14/201415.2815.3614.8714.88391,194
5/13/201415.6216.0015.2615.28355,281
5/12/201415.2615.8515.0915.60460,889
5/9/201414.7215.2514.5915.23311,728
5/8/201414.9315.1614.7014.71479,361
5/7/201414.8215.1114.4715.03488,385
5/6/201415.0315.0414.8014.84294,895
5/5/201415.0715.2714.9415.13309,896
5/2/201415.1115.3114.9015.13311,696
5/1/201414.8115.0614.5615.03460,012
4/30/201414.7714.8314.5814.77331,197
4/29/201414.5614.8114.4014.76417,279
4/28/201414.6114.8014.1014.48347,995
4/25/201414.7714.8514.4014.58397,134
4/24/201415.0015.1514.7814.86431,707
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center