$11.27 +0.02 (%) Quality Systems Inc - NASDAQ

Sep. 27, 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
9/27/201611.2511.4711.2311.27333,874
9/26/201611.4811.4811.2511.25262,233
9/23/201611.4511.5111.3811.49184,951
9/22/201611.3811.4911.3411.49199,135
9/21/201611.2011.3111.1311.30289,183
9/20/201611.3311.4411.1411.14335,932
9/19/201611.4911.6211.3011.30217,023
9/16/201611.4211.5111.3211.48451,956
9/15/201611.3111.4511.2611.41284,509
9/14/201611.4211.4411.2611.30233,403
9/13/201611.6011.6211.3411.40286,611
9/12/201611.6711.7311.4811.70258,207
9/9/201612.0012.0411.7111.71267,360
9/8/201611.9612.0611.8912.06198,018
9/7/201611.8212.0711.7911.98453,194
9/6/201611.9011.9811.7111.84318,132
9/2/201611.8511.9811.7411.86231,109
9/1/201611.7911.8311.5811.78319,629
8/31/201611.8511.9111.6911.77256,101
8/30/201611.7811.9611.7711.87154,653
8/29/201611.7611.9111.6811.80144,363
8/26/201611.7012.0611.6411.76246,150
8/25/201611.6211.8311.5611.71237,840
8/24/201611.7311.9311.6011.62251,999
8/23/201611.7512.0011.7111.78210,465
8/22/201611.5011.7411.4811.73253,130
8/19/201611.5211.6511.4411.51299,604
8/18/201611.9511.9511.3911.59716,544
8/17/201612.1712.2511.9411.96668,014
8/16/201612.2712.2912.0312.20450,476
8/15/201612.2312.3312.2012.27344,655
8/12/201612.2612.3212.2112.26232,645
8/11/201612.2512.3712.2312.29268,814
8/10/201612.3212.3212.1512.24241,572
8/9/201612.2312.3612.1712.30216,573
8/8/201612.2812.3011.8112.23311,608
8/5/201612.3612.4912.2412.28379,551
8/4/201612.4712.4812.1212.30311,851
8/3/201611.9712.5511.8812.47461,429
8/2/201612.1412.1611.9211.99487,527
8/1/201612.2512.3212.0812.20419,737
7/29/201611.6712.2911.6012.281,258,748
7/28/201612.8512.9412.7312.80348,080
7/27/201612.9913.0412.8012.91309,548
7/26/201612.7312.9612.6812.96321,845
7/25/201612.5012.7412.4412.72389,690
7/22/201612.4812.6312.4012.55162,735
7/21/201612.6812.8512.6712.70282,265
7/20/201612.3912.6912.3912.63182,534
7/19/201612.6012.6812.3512.39303,623
7/18/201612.6012.7312.5412.62312,813
7/15/201612.5912.7912.0412.60376,890
7/14/201612.8812.9512.4912.50380,880
7/13/201612.9012.9912.7612.82279,979
7/12/201612.6012.9012.5312.81335,182
7/11/201612.4512.6412.4212.60297,945
7/8/201612.1012.4912.0812.44419,535
7/7/201612.0912.1511.9912.06208,647
7/6/201612.0112.2111.8812.11240,935
7/5/201612.1312.1911.9212.00288,560
7/1/201611.9112.2711.9112.16370,568
6/30/201611.5611.9211.4811.91556,867
6/29/201611.4511.8911.4511.56402,795
6/28/201611.1811.5111.1611.41460,242
6/27/201611.6411.6711.1011.14323,745
6/24/201611.7411.8811.5711.71515,730
6/23/201611.8112.0811.8012.08321,753
6/22/201611.9311.9611.6511.74331,144
6/21/201612.0212.0411.7611.93345,562
6/20/201612.0112.1311.9611.96408,138
6/17/201612.2212.2211.8511.92506,104
6/16/201612.1712.2511.9012.22326,524
6/15/201612.2912.4712.1812.22610,218
6/14/201612.2212.2611.9812.02589,713
6/13/201612.3812.5912.2612.27417,754
6/10/201612.2912.6112.2112.44479,450
6/9/201612.4112.5012.3112.36794,559
6/8/201612.5012.5212.2812.40563,430
6/7/201612.5212.5412.4612.51296,845
6/6/201612.6112.7012.4912.50332,692
6/3/201612.8712.9612.5712.62329,064
6/2/201612.8413.1012.7512.89522,181
6/1/201612.6912.9112.6312.841,091,608
5/31/201612.7312.7712.5712.71533,766
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center