QSII

Quality Systems, Inc. Historical Stock Prices

$15.125
*  
0.085
0.56%
Get QSII Alerts
*Delayed - data as of Aug. 21, 2014 12:55 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 for next time

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

Results for: 1 Year, From 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
12:55  15.17  15.22  15.03  15.125 97,744
08/20/2014 15.21 15.33 15.05 15.21 214,646
08/19/2014 15.31 15.39 15.15 15.32 198,935
08/18/2014 15.12 15.3 15 15.3 274,796
08/15/2014 15.23 15.25 14.74 15.03 356,485
08/14/2014 15.24 15.35 15.03 15.12 311,935
08/13/2014 15.23 15.3 15.1 15.27 350,253
08/12/2014 15.72 15.78 15.12 15.14 471,948
08/11/2014 15.78 15.93 15.62 15.75 336,813
08/08/2014 15.56 15.85 15.49 15.71 267,818
08/07/2014 15.55 15.74 15.39 15.54 428,996
08/06/2014 15.44 15.65 15.28 15.46 644,011
08/05/2014 15.21 15.61 15.12 15.56 313,310
08/04/2014 15.6 15.6 15.28 15.31 277,354
08/01/2014 15.48 15.64 15.344 15.55 471,951
07/31/2014 15.27 15.72 15.27 15.51 925,705
07/30/2014 15.36 15.36 15.12 15.24 680,522
07/29/2014 15.42 15.48 15.19 15.2 447,834
07/28/2014 15.36 15.48 15.27 15.42 337,644
07/25/2014 15.4 15.81 15.3 15.4 830,147
07/24/2014 15.74 16.63 15.58 15.64 966,817
07/23/2014 15.44 15.61 15.21 15.59 633,815
07/22/2014 15.73 15.73 15.28 15.46 452,464
07/21/2014 15.02 15.13 14.66 14.97 474,940
07/18/2014 14.95 15.21 14.95 15.08 469,274
07/17/2014 14.86 15.18 14.86 14.98 422,453
07/16/2014 15.03 15.06 14.85 14.94 410,340
07/15/2014 14.98 15.185 14.92 15.01 427,618
07/14/2014 15.42 15.45 15.01 15.09 371,212
07/11/2014 15.08 15.395 14.86 15.27 524,578
07/10/2014 14.8 15.26 14.8 15.08 803,634
07/09/2014 15.82 15.91 14.975 15.06 982,756
07/08/2014 15.99 16.02 15.74 15.78 440,248
07/07/2014 16.35 16.35 15.92 16.05 554,540
07/03/2014 16.25 16.46 16.11 16.37 197,739
07/02/2014 16.24 16.32 15.965 16.14 440,591
07/01/2014 16.1 16.48 16.09 16.24 670,572
06/30/2014 16.18 16.18 15.85 16.05 465,492
06/27/2014 16.03 16.31 15.94 16.17 1,548,963
06/26/2014 16.14 16.22 15.81 16.14 400,834
06/25/2014 16.11 16.27 15.95 16.13 321,890
06/24/2014 16.17 16.44 16.1 16.13 329,718
06/23/2014 16.34 16.348 16.085 16.24 348,723
06/20/2014 16.25 16.37 16.1 16.27 489,440
06/19/2014 16.45 16.53 15.88 16.26 434,612
06/18/2014 16.39 16.48 16 16.46 382,120
06/17/2014 16.09 16.46 15.96 16.42 398,882
06/16/2014 15.84 16.4 15.67 16.13 420,152
06/13/2014 15.85 15.94 15.69 15.85 267,586
06/12/2014 15.94 15.96 15.64 15.86 374,359
06/11/2014 15.75 15.94 15.56 15.92 339,097
06/10/2014 16.14 16.14 15.85 15.99 331,887
06/09/2014 16.04 16.2 15.72 16.2 361,363
06/06/2014 15.87 16 15.7 15.99 452,898
06/05/2014 15.36 15.99 15.36 15.92 484,415
06/04/2014 15.74 16.18 15.37 15.54 1,081,100
06/03/2014 15.52 16.1 15.5 15.99 933,442
06/02/2014 15.12 15.95 15.03 15.82 1,325,931
05/30/2014 16.37 16.69 15.15 15.57 2,071,652
05/29/2014 17.95 18.89 16.32 16.45 1,591,621
05/28/2014 17 17.16 16.74 17.14 807,391
05/27/2014 17.25 17.3 16.8 16.99 726,200
05/23/2014 16.25 17.215 16.13 17.17 691,841
05/22/2014 16.14 16.33 15.95 16.21 397,293
05/21/2014 15.88 16.23 15.81 16.15 721,312
05/20/2014 15.14 15.37 14.76 15.33 489,988
05/19/2014 15.1 15.37 14.95 15.11 327,482
05/16/2014 15.25 15.3665 14.9 15.11 319,675
05/15/2014 14.85 15.23 14.71 15.21 265,491
05/14/2014 15.28 15.36 14.87 14.88 391,194
05/13/2014 15.62 16 15.26 15.28 355,281
05/12/2014 15.26 15.85 15.09 15.6 460,889
05/09/2014 14.72 15.25 14.59 15.23 311,728
05/08/2014 14.93 15.16 14.7 14.71 479,361
05/07/2014 14.82 15.11 14.47 15.03 488,385
05/06/2014 15.03 15.04 14.8 14.84 294,519
05/05/2014 15.07 15.27 14.94 15.13 309,896
05/02/2014 15.11 15.305 14.9 15.13 311,696
05/01/2014 14.81 15.06 14.56 15.03 460,012
04/30/2014 14.77 14.83 14.58 14.77 330,827
04/29/2014 14.56 14.81 14.4 14.76 416,164
04/28/2014 14.61 14.796 14.1 14.48 347,995
04/25/2014 14.77 14.845 14.4001 14.58 397,134
04/24/2014 15 15.15 14.78 14.86 431,707
04/23/2014 15.2 15.27 14.79 14.88 716,601
04/22/2014 15.6 15.79 15.56 15.65 311,988
04/21/2014 15.94 15.97 15.52 15.63 253,772
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
01/16/2014 19.13 19.5 19.13 19.42 294,703
01/15/2014 18.91 19.45 18.91 19.25 579,704
01/14/2014 18.91 19 18.25 18.9 519,883
01/13/2014 20.25 20.7 18.77 18.89 1,162,101
01/10/2014 20.93 21.03 20.62 20.94 200,723
01/09/2014 20.76 21.02 20.68 20.87 305,668
01/08/2014 20.53 20.87 20.34 20.67 370,834
01/07/2014 20.05 20.63 20.05 20.6 287,316
01/06/2014 20.9 20.9 20.05 20.06 410,967
01/03/2014 20.75 21.07 20.576 20.9 252,018
01/02/2014 21.04 21.04 20.62 20.74 362,603
12/31/2013 21.13 21.31 21.01 21.06 344,288
12/30/2013 21.18 21.35 21.11 21.16 431,537
12/27/2013 21.22 21.4 21.06 21.26 272,036
12/26/2013 21.21 21.2303 20.97 21.22 569,457
12/24/2013 21.14 21.36 21.01 21.17 165,052
12/23/2013 20.7 21.215 20.371 21.12 399,900
12/20/2013 20.64 20.99 20.29 20.58 1,034,053
12/19/2013 21.07 21.15 20.6 20.61 381,099
12/18/2013 21.02 21.13 20.58 20.95 377,898
12/17/2013 20.93 20.99 20.635 20.93 394,748
12/16/2013 20.84 21 20.64 20.89 301,640
12/13/2013 21.11 21.4 20.761 20.79 410,525
12/12/2013 20.89 21.255 20.66 21 708,045
12/11/2013 21.48 21.62 20.882 20.99 390,089
12/10/2013 22.06 22.22 21.44 21.64 459,465
12/09/2013 22.09 22.32 21.87 22.18 414,308
12/06/2013 22.38 22.51 21.88 22.09 301,200
12/05/2013 22.38 22.44 22.12 22.25 325,339
12/04/2013 22.37 22.58 22.1153 22.41 377,028
12/03/2013 22.07 22.49 22.07 22.41 662,364
12/02/2013 23.31 23.345 22.24 22.25 641,447
11/29/2013 23.37 23.44 23.28 23.36 142,433
11/27/2013 23.08 23.26 23.01 23.26 233,173
11/26/2013 23.06 23.16 22.86 23.03 338,774
11/25/2013 22.65 23.02 22.56 22.97 366,533
11/22/2013 22.62 22.79 22.39 22.65 388,038
11/21/2013 22.05 22.6 22 22.53 448,634
11/20/2013 22.69 22.93 22.51 22.6 289,534
11/19/2013 22.65 22.81 22.43 22.62 283,599
11/18/2013 23.24 23.24 22.6475 22.7 275,601
11/15/2013 22.78 23.2 22.64 23.12 228,646
11/14/2013 22.84 23 22.745 22.79 241,497
11/13/2013 23.04 23.37 22.87 22.9 421,701
11/12/2013 23.26 23.35 23 23.24 404,799
11/11/2013 23.45 23.66 23.23 23.39 252,490
11/08/2013 23.04 23.56 23.0001 23.53 313,884
11/07/2013 23.56 23.8 22.99 23 292,703
11/06/2013 24.11 24.13 23.48 23.49 476,692
11/05/2013 23.4 24.005 23.14 23.91 796,782
11/04/2013 23.4 23.86 23.23 23.46 424,993
11/01/2013 22.96 23.5 22.67 23.4 566,928
10/31/2013 23.02 23.29 22.8 22.82 731,913
10/30/2013 23.78 24 23.14 23.32 852,493
10/29/2013 23.71 23.84 23.6 23.8 416,637
10/28/2013 23.67 23.8297 23.43 23.71 319,003
10/25/2013 24.04 24.11 23.36 23.72 823,750
10/24/2013 22.68 24.15 22.5 24.02 1,090,897
10/23/2013 23.54 23.54 23.04 23.47 506,158
10/22/2013 23.6 23.74 23.49 23.61 577,896
10/21/2013 23.15 23.59 23.15 23.58 599,415
10/18/2013 23.34 23.5 22.9 23.15 643,086
10/17/2013 22.86 23.26 22.07 23.25 517,903
10/16/2013 22.83 23.01 22.7 22.92 364,476
10/15/2013 22.84 22.92 22.63 22.66 266,293
10/14/2013 22.72 23 22.5601 22.88 519,910
10/11/2013 23.1 23.34 22.74 22.91 468,698
10/10/2013 22.94 23.17 22.67 23.17 637,453
10/09/2013 22.59 22.713 22.31 22.57 900,164
10/08/2013 22.85 23.01 22.57 22.6 910,961
10/07/2013 22.66 23.16 22.39 22.9 723,934
10/04/2013 22.57 23 22.46 22.93 584,244
10/03/2013 22.52 22.52 21.93 22.36 615,007
10/02/2013 21.95 22.56 21.85 22.48 593,389
10/01/2013 21.66 22.18 21.36 22.15 347,436
09/30/2013 21.65 21.8198 21.22 21.73 334,164
09/27/2013 21.38 21.9 21.33 21.85 464,437
09/26/2013 21.27 21.58 21.152 21.52 516,268
09/25/2013 20.9 21.36 20.85 21.2 651,652
09/24/2013 21.15 21.251 20.79 20.84 1,035,769
09/23/2013 20.92 21.2 20.75 20.8 502,535
09/20/2013 21 21.139 20.71 20.99 1,092,716
09/19/2013 21.08 21.25 20.67 21.09 967,074
09/18/2013 20.87 21.16 20.775 21.01 350,585
09/17/2013 20.87 21.05 20.67 20.85 298,247
09/16/2013 21.3 21.3 20.825 20.9 447,731
09/13/2013 20.9 21.17 20.8 21.14 510,578
09/12/2013 21.19 21.28 20.88 20.91 614,766
09/11/2013 21.08 21.29 20.88 21.03 252,050
09/10/2013 21.39 21.43 20.95 21.24 368,623
09/09/2013 21.24 21.54 21.05 21.39 270,733
09/06/2013 21.38 21.38 20.78 21.22 262,195
09/05/2013 21.24 21.52 21.15 21.2 230,375
09/04/2013 21.07 21.47 20.9401 21.2 543,441
09/03/2013 20.88 21.5 20.86 20.97 1,324,704
08/30/2013 21.02 21.12 20.56 20.69 273,823
08/29/2013 20.8 21.31 20.8 21.02 313,260
08/28/2013 20.82 21.16 20.75 20.88 310,346
08/27/2013 21.39 21.4299 20.7775 20.83 187,816
08/26/2013 21.69 22.07 21.52 21.67 267,661
08/23/2013 21.31 21.84 21.2 21.72 334,744
08/22/2013 21.2 21.4 21.05 21.3 206,454
08/21/2013 21.03 21.36 20.8001 21.11 389,521
08/20/2013 20.98 21.29 20.86 21.13 418,658
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?