QSII

Quality Systems, Inc. Historical Stock Prices

$14.5
*  
0.05
0.34%
Get QSII Alerts
*Delayed - data as of Nov. 26, 2014 11:26 ET  -  Find a broker to begin trading QSII now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    QSII 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

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

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
11:26  14.52  14.58  14.42  14.50 35,108
11/25/2014 14.56 14.674 14.45 14.55 205,456
11/24/2014 14.42 14.58 14.33 14.56 257,282
11/21/2014 14.53 14.67 14.14 14.42 311,622
11/20/2014 14.15 14.62 14.012 14.28 388,965
11/19/2014 14.85 14.98 14.46 14.8 262,497
11/18/2014 14.76 15.1499 14.75 14.85 367,790
11/17/2014 14.83 14.8999 14.634 14.8 220,467
11/14/2014 15.02 15.2 14.89 14.89 212,105
11/13/2014 15.06 15.15 14.88 14.99 309,619
11/12/2014 14.41 15.03 14.41 14.98 319,060
11/11/2014 14.63 14.73 14.24 14.52 303,779
11/10/2014 14.54 14.778 14.43 14.59 263,645
11/07/2014 14.83 14.945 14.465 14.56 558,629
11/06/2014 14.97 15.18 14.85 14.9 261,877
11/05/2014 15.13 15.29 14.96 14.98 257,908
11/04/2014 14.76 15.09 14.76 14.98 241,724
11/03/2014 15.06 15.09 14.76 14.84 428,155
10/31/2014 15.25 15.25 14.87 15.11 503,767
10/30/2014 14.76 15.09 14.612 14.945 340,082
10/29/2014 14.96 15.13 14.66 14.91 542,743
10/28/2014 14.35 14.97 14.18 14.9 335,882
10/27/2014 14.09 14.41 13.94 14.34 329,745
10/24/2014 14.45 14.546 14.085 14.17 342,517
10/23/2014 13.96 14.76 13.82 14.62 376,772
10/22/2014 13.98 14.28 13.82 13.89 375,082
10/21/2014 13.85 13.93 13.56 13.91 305,897
10/20/2014 13.2 13.75 13.1 13.72 305,405
10/17/2014 13.74 13.74 13.105 13.27 363,425
10/16/2014 13.49 13.8 13.341 13.51 285,208
10/15/2014 13.41 13.8 13.01 13.63 470,808
10/14/2014 13.77 13.92 13.51 13.6 270,224
10/13/2014 13.5 13.97 13.5 13.72 322,490
10/10/2014 13.5 13.74 13.42 13.49 322,865
10/09/2014 14.03 14.03 13.55 13.56 263,766
10/08/2014 13.52 14.05 13.51 14.04 308,524
10/07/2014 13.81 13.81 13.54 13.55 264,110
10/06/2014 13.91 14.12 13.81 13.85 221,440
10/03/2014 13.9 13.99 13.66 13.88 223,331
10/02/2014 13.8 13.97 13.68 13.78 294,012
10/01/2014 13.79 13.9 13.71 13.85 327,734
09/30/2014 14.01 14.06 13.69 13.77 659,588
09/29/2014 13.93 14.08 13.882 14.08 218,798
09/26/2014 13.84 14.05 13.795 14.05 363,581
09/25/2014 14.03 14.05 13.785 13.845 685,429
09/24/2014 14.26 14.3 14.07 14.09 204,487
09/23/2014 14.69 14.73 14.245 14.26 336,613
09/22/2014 14.52 14.75 14.43 14.69 362,002
09/19/2014 14.67 14.71 14.5 14.58 700,255
09/18/2014 14.33 14.57 14.288 14.56 285,759
09/17/2014 14.19 14.308 14 14.22 609,016
09/16/2014 14.34 14.4 14.13 14.23 338,297
09/15/2014 14.84 14.84 14.4 14.41 429,702
09/12/2014 15.06 15.06 14.715 14.8 334,084
09/11/2014 14.98 15.24 14.98 15.05 211,714
09/10/2014 15.09 15.19 14.98 15.05 350,758
09/09/2014 15.5 15.5 15.2 15.3 333,575
09/08/2014 15.53 15.6 15.33 15.51 323,915
09/05/2014 15.37 15.54 15.23 15.51 232,232
09/04/2014 15.54 15.67 15.47 15.48 385,703
09/03/2014 15.63 15.74 15.475 15.56 604,018
09/02/2014 15.64 15.66 15.23 15.63 459,347
08/29/2014 15.25 15.74 15.15 15.66 299,501
08/28/2014 15.33 15.4623 15.18 15.23 270,303
08/27/2014 15.62 15.62 15.29 15.37 286,742
08/26/2014 15.3 15.64 15.19 15.62 303,313
08/25/2014 15.2 15.37 15.065 15.23 223,542
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?