QSII

Historical Stock Prices

$15.97
*  
0.30
 negative 
1.91%
Get QSII Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 15.61 16.03 15.5 15.97 294,209
04/16/2014 15.95 16.12 15.56 15.67 239,499
04/15/2014 16.12 16.18 15.54 15.79 480,351
04/14/2014 16.08 16.28 15.78 16.07 412,817
04/11/2014 15.9 16.03 15.75 15.92 512,879
04/10/2014 16.38 16.5 15.91 15.99 358,457
04/09/2014 15.96 16.43 15.93 16.42 249,116
04/08/2014 15.94 16.15 15.81 15.95 334,410
04/07/2014 16.48 16.5384 15.83 15.94 459,476
04/04/2014 17.36 17.36 16.51 16.58 522,216
04/03/2014 17.23 17.37 17.05 17.23 478,566
04/02/2014 17.24 17.42 17.08 17.22 256,088
04/01/2014 16.9 17.47 16.85 17.25 394,782
03/31/2014 16.69 17.12 16.54 16.88 468,700
03/28/2014 16.67 17.21 16.59 16.65 308,076
03/27/2014 16.55 16.628 16.28 16.61 428,381
03/26/2014 16.98 17.17 16.54 16.62 855,021
03/25/2014 17.01 17.28 16.53 16.61 710,201
03/24/2014 17.53 17.535 16.86 16.99 400,963
03/21/2014 17.62 18.04 17.29 17.4 777,788
03/20/2014 17.38 17.57 17.2 17.52 1,022,622
03/19/2014 17.36 17.61 17.22 17.36 821,990
03/18/2014 16.94 17.35 16.94 17.35 1,079,626
03/17/2014 17.15 17.278 16.83 16.93 429,070
03/14/2014 16.91 17.68 16.802 17.09 517,453
03/13/2014 17.13 17.23 16.66 17.05 543,632
03/12/2014 16.91 17.15 16.63 17.07 473,323
03/11/2014 17.37 17.51 16.96 17.13 548,320
03/10/2014 17.57 17.8399 17.16 17.3 467,833
03/07/2014 17.67 17.79 17.5 17.62 553,765
03/06/2014 17.4 17.4 17.05 17.16 397,743
03/05/2014 17.59 17.718 17.19 17.38 310,044
03/04/2014 17.54 17.9 17.54 17.64 487,427
03/03/2014 17.3 17.445 17.07 17.3 383,207
02/28/2014 17.56 17.65 17.2601 17.46 485,639
02/27/2014 17.73 17.73 17.39 17.52 528,582
02/26/2014 17.75 17.85 17.63 17.74 608,472
02/25/2014 17.81 17.81 17.59 17.67 498,442
02/24/2014 17.7 18.2099 17.7 17.73 505,943
02/21/2014 17.85 17.96 17.65 17.74 480,574
02/20/2014 17.7 17.847 17.2 17.71 676,845
02/19/2014 17.92 18.01 17.705 17.71 408,368
02/18/2014 17.6 18.06 17.6 17.92 491,390
02/14/2014 18.07 18.41 18.01 18.08 292,864
02/13/2014 17.81 18.23 17.75 18.2 436,049
02/12/2014 18.22 18.39 17.89 17.94 639,150
02/11/2014 18.21 18.43 18.05 18.15 489,670
02/10/2014 17.92 18.35 17.8 18.15 458,768
02/07/2014 18.16 18.222 17.94 17.99 956,368
02/06/2014 17.91 18.2 17.91 18 322,794
02/05/2014 17.79 18.12 17.71 17.86 534,796
02/04/2014 18.05 18.22 17.87 18.01 425,004
02/03/2014 18.35 18.5 17.67 17.91 646,763
01/31/2014 18.35 18.64 18.26 18.41 984,602
01/30/2014 18.28 18.95 18.14 18.64 561,656
01/29/2014 18.08 18.36 17.94 18.01 468,826
01/28/2014 18.03 18.3 17.95 18.25 521,164
01/27/2014 18 18.08 17.46 18 1,042,435
01/24/2014 19.65 19.65 18.18 18.25 1,156,552
01/23/2014 17.8 20.3683 17.8 19.95 2,508,735
01/22/2014 17.99 18.5325 17.8 18.4 1,600,157
01/21/2014 19.34 19.4 18.645 18.7 586,279
01/17/2014 19.32 19.47 18.92 19.1 436,323
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 your brokers before you trade


Want to trade FX?