$12.69 +0.13 (%) Quality Systems Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QSII historical data

Date Open High Low Close Volume
5/27/201612.6212.7812.5012.69320,161
5/26/201612.8312.8612.5612.57470,555
5/25/201612.9813.0512.7412.78575,117
5/24/201613.0013.1712.9212.93899,896
5/23/201613.2613.3212.8412.91738,902
5/20/201613.4313.9012.7113.291,209,976
5/19/201614.5614.6114.0914.42297,456
5/18/201614.2814.6614.1714.63306,784
5/17/201614.6514.6914.2714.30499,489
5/16/201614.4314.7914.1414.67400,631
5/13/201613.7514.5413.7514.43402,699
5/12/201614.3314.5114.0714.26453,728
5/11/201614.4414.4714.1614.29601,529
5/10/201614.2414.4914.1414.47261,649
5/9/201613.9414.2513.9114.14274,496
5/6/201613.9114.0013.5813.96309,245
5/5/201614.0714.1913.8813.97309,317
5/4/201614.0214.2313.9714.08188,226
5/3/201613.9314.1013.8114.03266,163
5/2/201614.0614.2013.9814.04347,259
4/29/201614.2614.3513.9614.08342,465
4/28/201614.2014.9814.2014.29593,122
4/27/201614.4714.6614.3514.42179,209
4/26/201614.6614.6614.2514.51225,281
4/25/201614.5314.6314.4814.57214,636
4/22/201614.3714.7014.3714.59309,062
4/21/201614.4714.5414.3014.37213,209
4/20/201614.3614.6914.3614.47272,462
4/19/201614.4314.5314.3314.39369,746
4/18/201614.4014.5314.2414.43286,801
4/15/201614.1614.5514.1614.47456,222
4/14/201614.3814.4214.1914.22400,149
4/13/201614.6314.6314.2914.35533,014
4/12/201614.2914.5914.1814.50374,851
4/11/201614.3014.4113.9814.26671,618
4/8/201614.7214.7614.1314.18529,141
4/7/201614.5214.8214.5214.67578,569
4/6/201614.9114.9914.4514.67883,368
4/5/201614.8314.9914.8014.86361,934
4/4/201615.2815.2814.9014.90353,010
4/1/201615.1915.3114.9815.25511,312
3/31/201615.2715.4515.2215.24485,979
3/30/201614.8415.2414.8415.22361,571
3/29/201614.2814.9214.2514.86326,276
3/28/201614.1314.3914.1014.25375,856
3/24/201614.3514.3714.0514.19366,928
3/23/201614.5614.5814.3614.39331,677
3/22/201614.8214.8514.5714.64329,422
3/21/201614.8315.0314.6514.91286,224
3/18/201614.7415.0314.5314.88607,405
3/17/201614.5014.7014.3314.67298,825
3/16/201614.5114.6314.4314.54246,385
3/15/201614.8214.8214.4914.52269,357
3/14/201614.8515.0014.6714.85281,420
3/11/201614.5814.9614.4914.93303,338
3/10/201614.7615.0614.3014.47484,577
3/9/201615.0615.1914.6914.74211,689
3/8/201614.9615.2314.9415.00444,517
3/7/201614.8015.3014.7315.06460,508
3/4/201614.7215.0914.5814.85673,696
3/3/201615.4715.5214.7014.74581,638
3/2/201615.5315.6215.3715.491,068,664
3/1/201615.6315.7115.4515.60717,926
2/29/201615.3015.6315.2915.55539,469
2/26/201615.3415.4515.2015.36621,871
2/25/201615.1815.4315.1615.34796,267
2/24/201614.8515.2314.6915.17356,558
2/23/201614.9015.2414.8415.00480,557
2/22/201615.0015.1614.8415.01950,466
2/19/201614.7315.0214.6214.97781,676
2/18/201614.5714.9014.2914.84654,762
2/17/201613.9614.5113.9614.40878,436
2/16/201613.7614.0313.7113.97452,003
2/12/201613.5613.7413.2613.64460,778
2/11/201613.3413.6113.1813.45561,880
2/10/201613.5513.8113.3613.58610,263
2/9/201613.6113.7513.3813.50832,043
2/8/201613.2013.8513.1913.77718,680
2/5/201613.8813.8813.3113.41695,541
2/4/201614.1414.2813.7713.84364,843
2/3/201614.4014.6713.9314.07691,930
2/2/201614.1014.7513.9914.251,599,147
2/1/201612.8814.2812.8714.202,419,772
1/29/201615.9215.9412.5113.114,020,821
1/28/201616.7116.7516.0716.27604,017
1/27/201616.8017.1016.3616.50601,176
1/26/201617.0017.2816.3516.82653,900
1/25/201616.5217.2116.3617.021,210,332
1/22/201615.7315.9815.6315.95457,915
1/21/201615.9215.9415.3115.55525,822
1/20/201615.7216.0015.0915.78718,819
1/19/201616.5716.9015.7215.97930,539
1/15/201616.5716.8216.0516.57506,260
1/14/201616.9117.0416.6316.91373,003
1/13/201617.4117.5016.8116.86631,545
1/12/201616.9217.2316.6617.20750,758
1/11/201617.2417.3316.4016.761,058,090
1/8/201616.8517.2416.6116.911,420,633
1/7/201616.7717.1116.7716.87543,196
1/6/201616.7917.1916.7016.95604,818
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center