Quality Systems Inc $15.97

up +0.30


17/4/2014 05:20 PM  |  NASDAQ : QSII  
Industries : Computer Software & Services / Healthcare Information Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QSII historical data

Date Open High Low Close Volume
4/16/201415.9516.1215.5615.67239,499
4/15/201416.1216.1815.5415.79480,351
4/14/201416.0816.2815.7816.07412,817
4/11/201415.9016.0315.7515.92512,879
4/10/201416.3816.5015.9115.99358,457
4/9/201415.9616.4315.9316.42249,116
4/8/201415.9416.1515.8115.95334,410
4/7/201416.4816.5415.8315.94460,171
4/4/201417.3617.3616.5116.58522,711
4/3/201417.2317.3717.0517.23478,566
4/2/201417.2417.4217.0817.22256,088
4/1/201416.9017.4716.8517.25394,782
3/31/201416.6917.1216.5416.88468,700
3/28/201416.6717.2116.5916.65308,076
3/27/201416.5516.6316.2816.61431,945
3/26/201416.9817.1716.5416.62855,022
3/25/201417.0117.2816.5316.61710,201
3/24/201417.5317.5416.8616.99400,963
3/21/201417.6218.0417.2917.40777,788
3/20/201417.3817.5717.2017.521,022,620
3/19/201417.3617.6117.2217.36821,990
3/18/201416.9417.3516.9417.351,079,630
3/17/201417.1517.2816.8316.93429,070
3/14/201416.9117.6816.8017.09517,453
3/13/201417.1317.2316.6617.05543,632
3/12/201416.9117.1516.6317.07473,323
3/11/201417.3717.5116.9617.13548,320
3/10/201417.5717.8417.1617.30467,833
3/7/201417.6717.7917.5017.62553,765
3/6/201417.4017.4017.0517.16397,743
3/5/201417.5917.7217.1917.38310,044
3/4/201417.5417.9017.5417.64497,228
3/3/201417.3017.4517.0717.30383,207
2/28/201417.5617.6517.2617.46489,039
2/27/201417.7317.7317.3917.52528,582
2/26/201417.7517.8517.6317.74608,472
2/25/201417.8117.8117.5917.67498,442
2/24/201417.7018.2117.7017.73505,967
2/21/201417.8517.9617.6517.74480,574
2/20/201417.7017.8517.2017.71676,845
2/19/201417.9218.0117.7117.71408,368
2/18/201417.6018.0617.6017.92491,390
2/14/201418.0718.4118.0118.08292,864
2/13/201417.8118.2317.7518.20436,049
2/12/201418.2218.3917.8917.94639,150
2/11/201418.2118.4318.0518.15489,670
2/10/201417.9218.3517.8018.15458,768
2/7/201418.1618.2217.9417.99956,368
2/6/201417.9118.2017.9118.00322,794
2/5/201417.7918.1217.7117.86534,796
2/4/201418.0518.2217.8718.01425,004
2/3/201418.3518.5017.6717.91646,763
1/31/201418.3518.6418.2618.41984,702
1/30/201418.2818.9518.1418.64561,656
1/29/201418.0818.3617.9418.01468,826
1/28/201418.0318.3017.9518.25521,164
1/27/201418.0018.0817.4618.001,042,440
1/24/201419.6519.6518.1818.251,156,550
1/23/201417.8020.3717.8019.952,508,740
1/22/201417.9918.5317.8018.401,600,160
1/21/201419.3419.4018.6518.70586,279
1/17/201419.3219.4718.9219.10436,323
1/16/201419.1319.5019.1319.42294,703
1/15/201418.9119.4518.9119.25579,704
1/14/201418.9119.0018.2518.90519,883
1/13/201420.2520.7018.7718.891,162,100
1/10/201420.9321.0320.6220.94202,598
1/9/201420.7621.0220.6820.87305,668
1/8/201420.5320.8720.3420.67370,834
1/7/201420.0520.6320.0520.60287,316
1/6/201420.9020.9020.0520.06410,967
1/3/201420.7521.0720.5820.90252,018
1/2/201421.0421.0420.6220.74362,603
12/31/201321.1321.3121.0121.06344,288
12/30/201321.1821.3521.1121.16431,537
12/27/201321.2221.4021.0621.26272,036
12/26/201321.2121.2320.9721.22569,457
12/24/201321.1421.3621.0121.17165,052
12/23/201320.7021.2220.3721.12403,320
12/20/201320.6420.9920.2920.581,034,050
12/19/201321.0721.1520.6020.61381,099
12/18/201320.8521.1320.5820.95377,898
12/17/201320.9320.9920.6420.93396,048
12/16/201320.8421.0020.6420.89301,640
12/13/201321.1121.4020.7620.79410,525
12/12/201320.8921.2620.6621.00708,045
12/11/201321.4821.6220.8820.99390,089
12/10/201321.8922.2221.4421.64459,465
12/9/201322.0922.3221.8722.18415,888
12/6/201322.3822.5121.8822.09301,200
12/5/201322.3822.4422.1222.25325,339
12/4/201322.3722.5822.1222.41377,028
12/3/201322.0722.4922.0722.41662,364
12/2/201323.3123.3522.2422.25641,447
11/29/201323.3723.4423.2823.36142,433
11/27/201323.0823.2623.0123.26233,173
11/26/201323.0623.1622.8623.03338,774
11/25/201322.6523.0222.5622.97366,533
11/22/201322.6222.7922.3922.65388,038
11/21/201322.0522.6022.0022.53448,734
Trading Center