Quality Systems Inc $15.20

down -0.22


29/7/2014 04:00 PM  |  NASDAQ : QSII  
Industries : Computer Software & Services / Healthcare Information Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QSII historical data

Date Open High Low Close Volume
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
4/23/201415.2015.2714.7914.88716,601
4/22/201415.6015.7915.5615.65311,988
4/21/201415.9415.9715.5215.63253,772
4/17/201415.6116.0315.5015.97294,209
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
3/20/201417.3817.5717.2017.521,022,622
3/19/201417.3617.6117.2217.36821,990
3/18/201416.9417.3516.9417.351,079,626
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
Trading Center