Quadrant4 Systems Corporation Historical Stock Prices

QFOR 
$0.395
*  
0.005
1.28%
Get QFOR Alerts
*Delayed - data as of Jul. 29, 2014 14:06 ET  -  Find a broker to begin trading QFOR now


Community Rating:
View:    QFOR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
14:06 N/A  0.395  0.385  0.395 8,300
07/28/2014 0.395 0.4 0.385 0.39 33,434
07/25/2014 0.41 0.42 0.37 0.405 115,628
07/24/2014 0.43 0.43 0.4 0.41 95,669
07/23/2014 0.405 0.41 0.38 0.4 173,352
07/22/2014 0.4 0.41 0.39 0.405 55,889
07/21/2014 0.419 0.4244 0.39 0.4 57,825
07/18/2014 0.39 0.43 0.39 0.41 307,414
07/17/2014 0.37 0.44 0.36 0.39 621,205
07/16/2014 0.3101 0.35 0.31 0.34 241,800
07/15/2014 0.304 0.33 0.2901 0.3101 156,935
07/14/2014 0.305 0.35 0.28 0.295 186,015
07/11/2014 0.3225 0.325 0.3075 0.3137 67,901
07/10/2014 0.3225 0.3225 0.3 0.31 104,981
07/09/2014 0.345 0.345 0.3 0.3225 172,959
07/08/2014 0.355 0.355 0.34 0.34 21,279
07/07/2014 0.352 0.365 0.34 0.3545 133,266
07/03/2014 0.355 0.365 0.3401 0.3401 36,098
07/02/2014 0.3301 0.37 0.3301 0.345 34,245
07/01/2014 0.36 0.37 0.35 0.36 25,047
06/30/2014 0.355 0.3625 0.35 0.35 91,730
06/27/2014 0.36 0.38 0.36 0.3675 6,891
06/26/2014 0.385 0.385 0.365 0.365 33,810
06/25/2014 0.39 0.41 0.35 0.3701 116,473
06/24/2014 0.365 0.4 0.3552 0.4 28,957
06/23/2014 0.35 0.365 0.35 0.365 19,640
06/20/2014 0.37 0.37 0.345 0.345 29,178
06/19/2014 0.35 0.37 0.35 0.36 38,318
06/18/2014 0.35 0.365 0.345 0.35 38,876
06/17/2014 0.39 0.4 0.33 0.36 135,710
06/16/2014 0.34 0.4 0.3375 0.4 19,009
06/13/2014 0.385 0.385 0.3205 0.34 245,918
06/12/2014 0.395 0.4 0.38 0.385 13,078
06/11/2014 0.4009 0.4011 0.385 0.395 71,629
06/10/2014 0.39 0.42 0.39 0.41 63,405
06/09/2014 0.43 0.43 0.39 0.4099 92,857
06/06/2014 0.41 0.44 0.41 0.42 74,328
06/05/2014 0.435 0.435 0.4 0.4175 109,151
06/04/2014 0.43 0.45 0.425 0.43 13,050
06/03/2014 0.43 0.4475 0.41 0.445 184,485
06/02/2014 0.43 0.44 0.4051 0.44 130,473
05/30/2014 0.44 0.44 0.42 0.43 138,425
05/29/2014 0.42 0.45 0.4 0.44 99,422
05/28/2014 0.467 0.47 0.4401 0.45 50,975
05/27/2014 0.438 0.46 0.43 0.46 88,753
05/23/2014 0.45 0.455 0.44 0.45 25,050
05/22/2014 0.45 0.48 0.435 0.45 124,619
05/21/2014 0.43 0.47 0.42 0.45 63,961
05/20/2014 0.435 0.4375 0.41 0.42 92,690
05/19/2014 0.438 0.46 0.425 0.435 50,173
05/16/2014 0.43 0.475 0.41 0.445 136,111
05/15/2014 0.51 0.51 0.42 0.44 147,144
05/14/2014 0.493 0.505 0.48 0.5 64,074
05/13/2014 0.48 0.538 0.48 0.48 156,767
05/12/2014 0.62 0.62 0.5 0.53 90,136
05/09/2014 0.635 0.635 0.565 0.565 95,816
05/08/2014 0.68 0.68 0.61 0.63 243,752
05/07/2014 0.65 0.685 0.6201 0.65 136,170
05/06/2014 0.59 0.65 0.59 0.64 206,703
05/05/2014 0.56 0.58 0.545 0.58 147,330
05/02/2014 0.55 0.579 0.55 0.56 75,993
05/01/2014 0.535 0.5555 0.53 0.54 21,421
04/30/2014 0.54 0.55 0.54 0.54 61,787
04/29/2014 0.58 0.58 0.5422 0.55 14,548
04/28/2014 0.63 0.63 0.542 0.58 64,177
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?