QSII

Quality Systems, Inc. Historical Stock Prices

$16.64
*  
0.21
1.28%
Get QSII Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading QSII now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    QSII Pre-Market
 
 
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: 1 Year, From 21-MAY-2014 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  17.35  17.95  16.20  16.64 1,145,055
05/21/2015 17.35 17.95 16.2 16.64 1,144,855
05/20/2015 15.96 16.5 15.92 16.43 606,174
05/19/2015 16 16.19 15.8993 16.05 228,342
05/18/2015 15.8 16.13 15.65 16.03 250,292
05/15/2015 15.85 15.96 15.64 15.8 218,578
05/14/2015 15.8 15.88 15.64 15.85 146,649
05/13/2015 15.5 15.76 15.45 15.7 181,309
05/12/2015 15.72 15.81 15.34 15.58 235,589
05/11/2015 15.53 15.89 15.53 15.8 275,837
05/08/2015 15.77 15.89 15.51 15.52 226,367
05/07/2015 15.48 15.76 15.4 15.68 270,071
05/06/2015 15.51 15.57 15.33 15.53 226,776
05/05/2015 15.83 15.83 15.34 15.46 305,237
05/04/2015 15.78 16.07 15.75 15.81 280,694
05/01/2015 15.61 16.005 15.53 15.71 586,886
04/30/2015 15.92 15.96 15.59 15.595 272,488
04/29/2015 15.93 16.06 15.75 15.97 328,958
04/28/2015 15.86 16.06 15.71 15.985 244,068
04/27/2015 15.89 16.104 15.73 15.81 393,673
04/24/2015 15.86 15.91 15.73 15.8 186,167
04/23/2015 15.77 15.86 15.6 15.84 159,142
04/22/2015 15.75 15.9 15.61 15.81 190,921
04/21/2015 15.81 15.82 15.65 15.69 147,346
04/20/2015 15.74 15.915 15.6201 15.71 191,902
04/17/2015 15.7 15.79 15.52 15.62 316,319
04/16/2015 15.67 15.84 15.615 15.785 245,306
04/15/2015 15.76 15.8199 15.62 15.68 251,281
04/14/2015 15.66 15.84 15.57 15.73 245,056
04/13/2015 16.04 16.13 15.605 15.68 588,269
04/10/2015 16.02 16.18 15.96 16.07 235,044
04/09/2015 15.88 16 15.75 15.95 285,744
04/08/2015 15.76 15.96 15.76 15.85 249,235
04/07/2015 15.8 15.98 15.74 15.755 211,173
04/06/2015 15.72 16 15.72 15.815 260,454
04/02/2015 15.85 15.99 15.71 15.85 297,835
04/01/2015 15.91 16.04 15.73 15.885 323,215
03/31/2015 15.93 16.13 15.85 15.98 290,771
03/30/2015 15.95 16.09 15.89 16 241,525
03/27/2015 15.82 16.06 15.74 15.84 272,229
03/26/2015 15.78 15.87 15.65 15.79 320,855
03/25/2015 15.8 16.16 15.69 15.78 545,682
03/24/2015 15.84 15.95 15.75 15.79 305,502
03/23/2015 15.72 16.15 15.7 15.79 411,000
03/20/2015 16.13 16.17 15.945 16 599,436
03/19/2015 15.77 16.2 15.7461 16 350,885
03/18/2015 15.94 16.29 15.89 16.17 466,571
03/17/2015 15.92 16 15.76 15.94 309,511
03/16/2015 15.97 16.248 15.89 15.965 489,497
03/13/2015 16.23 16.28 15.83 15.93 411,816
03/12/2015 15.86 16.29 15.8 16.28 344,662
03/11/2015 15.94 16.1 15.67 15.84 599,650
03/10/2015 16.16 16.43 15.92 16.13 436,954
03/09/2015 16.43 16.79 16.26 16.37 505,687
03/06/2015 17.05 17.26 17.01 17.05 260,584
03/05/2015 17.26 17.42 17.06 17.25 446,246
03/04/2015 17.15 17.32 16.93 17.22 278,461
03/03/2015 17.16 17.31 16.925 17.25 507,232
03/02/2015 17.41 17.45 17.12 17.25 304,695
02/27/2015 17.37 17.495 17.31 17.38 376,737
02/26/2015 17.56 17.66 17.3 17.42 353,620
02/25/2015 17.72 17.76 17.53 17.56 286,311
02/24/2015 17.7 17.78 17.545 17.69 346,418
02/23/2015 18.75 18.75 17.45 17.67 392,996
02/20/2015 17.44 17.73 17.2 17.71 396,761
02/19/2015 17.32 17.64 17.1635 17.45 403,756
02/18/2015 16.95 17.38 16.82 17.33 305,791
02/17/2015 17 17.16 16.87 17.055 294,292
02/13/2015 16.65 17.07 16.604 17.04 299,538
02/12/2015 16.35 16.78 16.27 16.66 266,998
02/11/2015 16.77 16.8 16.27 16.33 842,257
02/10/2015 16.79 16.81 16.48 16.76 211,623
02/09/2015 16.89 16.93 16.63 16.65 210,493
02/06/2015 16.97 17.24 16.89 16.97 316,406
02/05/2015 16.81 17.04 16.7 16.99 317,496
02/04/2015 16.81 17.03 16.63 16.79 384,819
02/03/2015 16.61 16.96 16.5396 16.86 607,478
02/02/2015 16.41 16.675 16.16 16.54 717,118
01/30/2015 17.14 17.31 16.29 16.29 813,371
01/29/2015 17.27 17.28 16.89 17.24 392,513
01/28/2015 17.27 17.43 17.08 17.13 444,780
01/27/2015 17.1 17.43 16.98 17.14 452,930
01/26/2015 17.22 17.41 17.0001 17.23 305,553
01/23/2015 17.19 17.62 17.07 17.24 624,517
01/22/2015 16.87 17.405 16.37 17.14 1,045,258
01/21/2015 16.04 16.15 15.94 16.1 309,737
01/20/2015 16.19 16.19 15.79 16.07 339,877
01/16/2015 15.51 16.12 15.306 16.09 556,598
01/15/2015 16.03 16.03 15.35 15.59 366,975
01/14/2015 15.82 16.17 15.66 15.98 393,177
01/13/2015 16.28 16.47 15.93 16.145 462,289
01/12/2015 15.99 16.24 15.81 16.16 388,194
01/09/2015 16.14 16.145 15.82 16.04 680,849
01/08/2015 16 16.2 15.88 16.09 309,331
01/07/2015 15.75 15.92 15.535 15.9 337,598
01/06/2015 15.68 15.76 15.41 15.64 445,994
01/05/2015 15.46 15.79 15.31 15.62 380,458
01/02/2015 15.65 15.89 15.48 15.52 321,996
12/31/2014 15.61 15.99 15.55 15.59 322,751
12/30/2014 15.53 15.72 15.47 15.62 187,568
12/29/2014 15.58 15.78 15.37 15.53 282,774
12/26/2014 15.5 15.73 15.45 15.61 199,428
12/24/2014 15.5 15.83 15.4599 15.73 168,534
12/23/2014 15.71 15.72 15.42 15.5 554,201
12/22/2014 15.61 15.75 15.45 15.6 446,602
12/19/2014 15.5 15.72 15.22 15.63 826,474
12/18/2014 15.24 15.49 15.15 15.39 526,253
12/17/2014 14.64 15.12 14.6 15.005 447,942
12/16/2014 14.77 14.98 14.56 14.57 676,037
12/15/2014 14.9 15.15 14.72 14.84 361,578
12/12/2014 15.1 15.21 14.71 14.8 375,805
12/11/2014 14.84 15.69 14.84 15.27 572,907
12/10/2014 14.97 15.14 14.65 14.75 338,978
12/09/2014 14.61 15.21 14.515 15.21 431,512
12/08/2014 14.99 15.16 14.61 14.72 370,286
12/05/2014 14.7 15.05 14.7 15.05 316,318
12/04/2014 14.79 14.91 14.36 14.71 324,741
12/03/2014 14.78 14.99 14.61 14.79 329,522
12/02/2014 14.96 14.96 14.69 14.82 671,915
12/01/2014 14.75 15.13 14.6 14.87 632,960
11/28/2014 14.5 14.895 14.47 14.73 172,933
11/26/2014 14.52 14.58 14.36 14.48 213,266
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
08/22/2014 15.21 15.25 15.07 15.17 160,473
08/21/2014 15.17 15.23 15.03 15.19 195,668
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?