Quality Systems Inc (NQ: QSII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	14.18	14.39	13.96	14.07	493,982	-0.12(-0.85%)
Oct 30, 2017	14.24	14.35	13.88	14.19	576,195	-0.13(-0.91%)
Oct 27, 2017	14.15	14.45	13.95	14.32	580,599	+0.11(+0.77%)
Oct 26, 2017	16.07	16.07	13.76	14.21	1,069,222	-1.40(-8.97%)
Oct 25, 2017	15.60	15.70	15.32	15.61	229,200	-0.01(-0.06%)
Oct 24, 2017	15.87	15.87	15.41	15.62	125,569	-0.23(-1.45%)
Oct 23, 2017	15.75	16.00	15.72	15.85	232,475	+0.11(+0.70%)
Oct 20, 2017	15.57	15.96	15.39	15.74	209,744	+0.30(+1.94%)
Oct 19, 2017	15.59	15.62	15.23	15.44	144,057	-0.18(-1.15%)
Oct 18, 2017	16.08	16.11	15.60	15.62	188,730	-0.45(-2.80%)
Oct 17, 2017	15.45	16.18	15.41	16.07	267,825	+0.58(+3.74%)
Oct 16, 2017	15.54	15.70	15.37	15.49	121,777	-0.04(-0.26%)
Oct 13, 2017	15.59	15.60	15.43	15.53	173,526	-0.06(-0.38%)
Oct 12, 2017	15.39	15.66	15.31	15.59	179,289	+0.20(+1.30%)
Oct 11, 2017	15.53	15.59	15.31	15.39	214,057	-0.16(-1.03%)
Oct 10, 2017	15.45	15.61	15.39	15.55	235,146	+0.16(+1.04%)
Oct 09, 2017	15.59	15.70	15.31	15.39	151,498	-0.18(-1.16%)
Oct 06, 2017	15.64	15.67	15.51	15.57	117,723	-0.07(-0.45%)
Oct 05, 2017	15.64	15.73	15.56	15.64	146,404	+0.04(+0.26%)
Oct 04, 2017	15.66	15.79	15.57	15.60	149,217	-0.04(-0.26%)
Oct 03, 2017	15.99	16.05	15.43	15.64	340,799	-0.36(-2.25%)
Oct 02, 2017	15.72	16.01	15.61	16.00	333,236	+0.27(+1.72%)
Sep 29, 2017	15.46	15.77	15.45	15.73	245,436	+0.23(+1.48%)
Sep 28, 2017	15.57	15.71	15.44	15.50	262,999	-0.08(-0.51%)
Sep 27, 2017	15.00	15.70	14.98	15.58	395,658	+0.78(+5.27%)
Sep 26, 2017	15.00	15.19	14.76	14.80	338,617	-0.17(-1.14%)
Sep 25, 2017	15.10	15.16	14.92	14.97	172,963	-0.19(-1.25%)
Sep 22, 2017		15.19	14.98	15.16	127,632	+0.14(+0.93%)
Sep 21, 2017	14.82	15.09	14.69	15.02	197,271	+0.21(+1.42%)
Sep 20, 2017	14.70	14.83	14.64	14.81	203,954	+0.12(+0.82%)
Sep 19, 2017	15.50	15.51	14.62	14.69	393,372	-1.02(-6.49%)
Sep 18, 2017	15.86	15.91	15.69	15.71	210,142	-0.14(-0.88%)
Sep 15, 2017	15.97	15.97	15.62	15.85	542,830	-0.13(-0.81%)
Sep 14, 2017	16.04	16.17	15.71	15.98	222,283	-0.08(-0.50%)
Sep 13, 2017	16.12	16.25	15.94	16.06	197,193	-0.06(-0.37%)
Sep 12, 2017	15.92	16.16	15.91	16.12	239,439	+0.21(+1.32%)
Sep 11, 2017	15.80	16.15	15.74	15.91	303,253	+0.19(+1.21%)
Sep 08, 2017	15.90	15.97	15.61	15.72	283,688	-0.21(-1.32%)
Sep 07, 2017	15.80	15.96	15.75	15.93	232,074	+0.14(+0.89%)
Sep 06, 2017	15.70	15.80	15.65	15.79	138,562	+0.13(+0.83%)
Sep 05, 2017	15.65	15.91	15.42	15.66	148,165	-0.09(-0.57%)
Sep 01, 2017	15.81	15.81	15.48	15.75	212,116	+0.00(+0.00%)
Aug 31, 2017	15.56	15.79	15.56	15.75	183,572	+0.22(+1.42%)
Aug 30, 2017	15.31	15.58	15.31	15.53	147,894	+0.22(+1.44%)
Aug 29, 2017	15.21	15.43	15.15	15.31	277,769	+0.02(+0.13%)
Aug 28, 2017	15.39	15.43	15.21	15.29	217,911	-0.07(-0.46%)
Aug 25, 2017	15.61	15.71	15.21	15.36	252,089	-0.18(-1.16%)
Aug 24, 2017	15.50	15.63	15.02	15.54	149,599	+0.09(+0.58%)
Aug 23, 2017	15.72	15.76	15.38	15.45	154,784	-0.33(-2.09%)
Aug 22, 2017	15.72	15.85	15.48	15.78	167,371	+0.09(+0.57%)
Aug 21, 2017	15.78	15.91	15.59	15.69	173,869	-0.09(-0.57%)
Aug 18, 2017	15.57	15.84	15.52	15.78	202,496	+0.09(+0.57%)
Aug 17, 2017	15.84	16.00	15.67	15.69	220,455	-0.23(-1.44%)
Aug 16, 2017	15.77	15.95	15.70	15.92	276,423	+0.17(+1.08%)
Aug 15, 2017	15.78	15.81	15.59	15.75	214,367	-0.02(-0.13%)
Aug 14, 2017	15.73	16.01	15.59	15.77	385,527	+0.11(+0.70%)
Aug 11, 2017	15.29	15.69	15.28	15.66	286,985	+0.46(+3.03%)
Aug 10, 2017	15.53	15.56	15.18	15.20	215,670	-0.37(-2.38%)
Aug 09, 2017	15.90	16.00	15.54	15.57	212,271	-0.36(-2.26%)
Aug 08, 2017	16.21	16.37	15.93	15.93	250,471	-0.37(-2.27%)
Aug 07, 2017	16.12	16.34	16.04	16.30	191,617	+0.17(+1.05%)
Aug 04, 2017		16.24	15.86	16.13	304,290	+0.29(+1.83%)
Aug 03, 2017	16.26	16.41	15.77	15.84	354,931	-0.41(-2.52%)
Aug 02, 2017	17.62	17.62	16.25	16.25	560,518	-1.34(-7.62%)