$13.50 -0.27 (%) Quality Systems Inc - NASDAQ

Feb. 9, 2016 | 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
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
1/5/201616.8117.3516.7017.00833,259
1/4/201616.3817.1116.2116.85847,910
12/31/201516.5916.7116.1216.12359,434
12/30/201516.3016.7416.0916.67485,329
12/29/201516.1516.4016.0216.35376,941
12/28/201515.6616.1715.5616.14415,271
12/24/201515.6215.8015.5815.67102,196
12/23/201516.0616.1815.4515.67570,806
12/22/201515.7716.1315.4716.05444,174
12/21/201515.5215.7815.2715.77325,929
12/18/201515.6315.7315.4715.49791,258
12/17/201515.8215.9115.6315.71281,895
12/16/201515.8216.0414.9615.81329,397
12/15/201515.5915.8515.5815.78516,347
12/14/201515.2515.6515.2515.54529,360
12/11/201515.3415.6915.0515.25449,888
12/10/201515.3015.7915.2815.58613,907
12/9/201515.5715.6415.0415.10570,538
12/8/201515.7416.0115.6315.79374,190
12/7/201515.7915.9415.6815.81350,463
12/4/201515.8716.0215.7215.85516,496
12/3/201516.1816.2215.7815.80448,408
12/2/201516.3216.4116.0816.11323,553
12/1/201516.3616.4116.1116.271,043,271
11/30/201515.9116.4815.9016.25868,890
11/27/201515.9716.0815.8515.95228,327
11/25/201515.7016.0915.6615.94528,878
11/24/201515.3215.6615.1815.63662,790
11/23/201515.0415.3414.8815.31555,659
11/20/201515.0315.2314.9215.02524,202
11/19/201515.2415.3614.9114.94608,282
11/18/201514.9215.3814.6815.19871,720
11/17/201514.6815.1114.5714.81467,396
11/16/201514.3514.7714.3114.58501,840
11/13/201514.3314.5314.1614.31304,901
11/12/201514.7314.7314.3314.38198,906
11/11/201514.9115.0114.7714.77322,808
11/10/201514.7114.8514.7014.85263,910
11/9/201514.9014.9014.6014.69265,858
11/6/201514.6515.0314.5114.92717,088
11/5/201514.4214.7314.3314.72443,682
11/4/201514.2114.3814.1714.38487,690
11/3/201513.7514.3113.3614.27587,812
11/2/201513.8413.8813.3813.761,384,895
10/30/201514.2614.3313.9614.05413,463
10/29/201514.4614.6214.2414.30477,511
10/28/201514.2114.4914.1314.42568,221
10/27/201514.5114.5114.0914.14645,015
10/26/201515.0015.0614.0814.36987,729
10/23/201516.0016.0013.7715.051,850,456
10/22/201512.9513.1012.7512.86379,461
10/21/201512.9213.2012.9212.94272,012
10/20/201512.8513.0012.7013.00224,138
10/19/201512.4612.8712.4612.85424,506
10/16/201512.4412.5912.3312.42309,319
10/15/201512.3512.5712.1712.53271,759
10/14/201512.3612.5212.3212.38223,974
10/13/201512.6412.7412.3912.39251,561
10/12/201512.5912.7712.4912.67289,100
10/9/201512.4612.6212.4612.54315,686
10/8/201512.3912.4512.2512.43236,326
10/7/201512.3712.4512.2812.39440,809
10/6/201512.4512.5712.3312.37297,266
10/5/201512.4012.6012.4012.51566,848
10/2/201512.2612.3412.1112.26359,541
10/1/201512.4512.5412.3412.38685,318
9/30/201512.4012.5312.3712.48283,981
9/29/201512.2912.4712.1912.36402,140
9/28/201512.6912.7212.2912.31358,109
9/25/201512.9713.0112.6612.71331,518
9/24/201512.9213.0112.7612.89385,664
9/23/201513.0413.1612.9413.00303,243
9/22/201513.2213.2912.7913.00223,416
9/21/201513.2613.4613.2013.23174,023
9/18/201513.1913.3613.1913.25384,870
9/17/201513.3513.4913.2813.37269,764
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center