$15.97 -0.04 (%) Quality Systems Inc - NASDAQ

Jul. 2, 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
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
4/14/201515.6615.8415.5715.73245,056
4/13/201516.0416.1315.6115.68588,269
4/10/201516.0216.1815.9616.07235,044
4/9/201515.8816.0015.7515.95285,744
4/8/201515.7615.9615.7615.85249,235
4/7/201515.8015.9815.7415.76211,173
4/6/201515.7216.0015.7215.82260,454
4/2/201515.8515.9915.7115.85297,835
4/1/201515.9116.0415.7315.89323,215
3/31/201515.9316.1315.8515.98290,771
3/30/201515.9516.0915.8916.00241,525
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
  • 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!