Quality Systems Inc (NQ: QSII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		13.58	13.58	13.58	0	-0.09(-0.66%)
Dec 28, 2017	13.82	13.89	13.57	13.67	280,747	-0.11(-0.80%)
Dec 27, 2017	13.92	14.08	13.77	13.78	100,746	-0.22(-1.57%)
Dec 26, 2017	13.73	14.11	13.73	14.00	89,504	+0.22(+1.60%)
Dec 22, 2017	14.00	14.02	13.69	13.78	166,342	-0.23(-1.64%)
Dec 21, 2017	14.20	14.33	14.00	14.01	181,105	-0.16(-1.13%)
Dec 20, 2017	14.07	14.23	13.99	14.17	202,738	+0.12(+0.85%)
Dec 19, 2017	14.00	14.31	14.00	14.05	228,978	+0.02(+0.14%)
Dec 18, 2017	14.32	14.45	13.99	14.03	417,197	-0.21(-1.47%)
Dec 15, 2017	13.74	14.27	13.74	14.24	1,490,413	+0.53(+3.87%)
Dec 14, 2017	13.82	13.95	13.64	13.71	314,791	-0.12(-0.87%)
Dec 13, 2017	13.70	13.91	13.70	13.83	223,212	+0.16(+1.17%)
Dec 12, 2017	13.88	14.02	13.66	13.67	321,009	-0.17(-1.23%)
Dec 11, 2017	13.84	13.93	13.78	13.84	156,792	-0.02(-0.14%)
Dec 08, 2017	13.95	14.10	13.81	13.86	115,611	-0.05(-0.36%)
Dec 07, 2017	13.76	14.13	13.76	13.91	153,574	+0.13(+0.94%)
Dec 06, 2017	14.00	14.04	13.75	13.78	178,910	-0.20(-1.43%)
Dec 05, 2017	14.42	14.42	13.97	13.98	200,989	-0.40(-2.78%)
Dec 04, 2017	14.33	14.66	14.33	14.38	176,105	+0.13(+0.91%)
Dec 01, 2017	14.44	14.44	13.95	14.25	274,752	-0.18(-1.25%)
Nov 30, 2017	14.36	14.46	14.23	14.43	324,936	+0.13(+0.91%)
Nov 29, 2017	14.36	14.59	14.27	14.30	192,806	-0.07(-0.49%)
Nov 28, 2017	14.39	14.55	14.09	14.37	486,301	+0.00(+0.00%)
Nov 27, 2017	14.52	14.66	14.26	14.37	178,752	-0.16(-1.10%)
Nov 24, 2017	14.44	14.63	14.13	14.53	106,058	+0.06(+0.41%)
Nov 22, 2017	14.37	14.56	14.37	14.47	204,420	+0.15(+1.05%)
Nov 21, 2017	14.19	14.38	14.04	14.32	441,557	+0.17(+1.20%)
Nov 20, 2017	13.62	14.17	13.57	14.15	374,895	+0.49(+3.59%)
Nov 17, 2017	13.78	13.88	13.57	13.66	271,542	-0.12(-0.87%)
Nov 16, 2017	13.25	13.80	13.25	13.78	254,105	+0.56(+4.24%)
Nov 15, 2017	13.24	13.43	13.15	13.22	527,834	-0.08(-0.60%)
Nov 14, 2017		13.57	12.61	13.30	800,967	-0.23(-1.70%)
Nov 13, 2017	12.98	13.58	12.94	13.53	551,346	+0.49(+3.76%)
Nov 10, 2017	13.22	13.29	12.90	13.04	324,038	-0.24(-1.81%)
Nov 09, 2017	13.02	13.40	12.95	13.28	416,080	+0.18(+1.37%)
Nov 08, 2017	13.10	13.27	12.99	13.10	553,418	-0.02(-0.15%)
Nov 07, 2017	13.21	13.24	12.99	13.12	278,318	-0.07(-0.53%)
Nov 06, 2017	13.31	13.39	13.08	13.19	212,297	-0.16(-1.20%)
Nov 03, 2017	13.27	13.57	13.27	13.35	228,957	+0.11(+0.83%)
Nov 02, 2017		13.47	13.11	13.24	399,308	-0.11(-0.82%)
Nov 01, 2017	14.16	14.16	13.16	13.35	584,982	-0.72(-5.12%)
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%)