Quality Systems Inc (NQ: QSII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	12.73	12.77	12.57	12.71	533,766	+0.02(+0.16%)
May 27, 2016	12.62	12.69	12.69	12.69	320,200	+0.12(+0.99%)
May 26, 2016	12.83	12.86	12.56	12.56	470,555	-0.21(-1.68%)
May 25, 2016	12.98	13.05	12.74	12.78	575,117	-0.15(-1.16%)
May 24, 2016	13.00	13.17	12.92	12.93	899,896	+0.02(+0.15%)
May 23, 2016	13.26	13.32	12.84	12.91	738,902	-0.38(-2.86%)
May 20, 2016	13.43	13.90	12.71	13.29	1,209,976	-1.13(-7.84%)
May 19, 2016	14.56	14.61	14.09	14.42	297,456	-0.21(-1.44%)
May 18, 2016	14.28	14.66	14.17	14.63	306,784	+0.33(+2.31%)
May 17, 2016	14.65	14.69	14.27	14.30	499,489	-0.37(-2.52%)
May 16, 2016	14.43	14.79	14.14	14.67	400,631	+0.24(+1.66%)
May 13, 2016	13.75	14.54	13.75	14.43	402,699	+0.17(+1.19%)
May 12, 2016	14.33	14.51	14.07	14.26	453,728	-0.03(-0.21%)
May 11, 2016	14.44	14.47	14.16	14.29	601,529	-0.18(-1.24%)
May 10, 2016	14.24	14.49	14.14	14.47	261,649	+0.33(+2.33%)
May 09, 2016	13.94	14.25	13.91	14.14	274,496	+0.18(+1.29%)
May 06, 2016	13.91	13.99	13.58	13.96	309,245	-0.01(-0.07%)
May 05, 2016	14.07	14.19	13.88	13.97	309,317	-0.11(-0.78%)
May 04, 2016	14.02	14.23	13.97	14.08	188,226	+0.05(+0.36%)
May 03, 2016	13.93	14.10	13.81	14.03	266,163	-0.01(-0.07%)
May 02, 2016	14.06	14.20	13.98	14.04	347,259	-0.04(-0.28%)
Apr 29, 2016	14.26	14.35	13.96	14.08	342,465	-0.21(-1.47%)
Apr 28, 2016	14.20	14.98	14.20	14.29	593,122	-0.13(-0.90%)
Apr 27, 2016	14.47	14.66	14.35	14.42	179,209	-0.09(-0.62%)
Apr 26, 2016	14.66	14.66	14.25	14.51	225,281	-0.06(-0.41%)
Apr 25, 2016	14.53	14.63	14.47	14.57	214,636	-0.02(-0.14%)
Apr 22, 2016	14.37	14.70	14.37	14.59	309,062	+0.22(+1.53%)
Apr 21, 2016	14.47	14.54	14.30	14.37	213,209	-0.10(-0.69%)
Apr 20, 2016	14.36	14.69	14.36	14.47	272,462	+0.08(+0.56%)
Apr 19, 2016	14.43	14.53	14.33	14.39	369,746	-0.04(-0.28%)
Apr 18, 2016	14.40	14.53	14.24	14.43	286,801	-0.04(-0.28%)
Apr 15, 2016	14.16	14.55	14.16	14.47	456,222	+0.25(+1.76%)
Apr 14, 2016	14.38	14.42	14.19	14.22	400,149	-0.13(-0.91%)
Apr 13, 2016	14.63	14.63	14.29	14.35	533,014	-0.15(-1.03%)
Apr 12, 2016	14.29	14.59	14.18	14.50	374,851	+0.24(+1.68%)
Apr 11, 2016	14.30	14.41	13.98	14.26	671,618	+0.08(+0.56%)
Apr 08, 2016	14.72	14.76	14.12	14.18	529,141	-0.49(-3.34%)
Apr 07, 2016	14.52	14.82	14.52	14.67	578,569	+0.00(+0.00%)
Apr 06, 2016	14.91	14.99	14.45	14.67	883,368	-0.19(-1.28%)
Apr 05, 2016	14.83	14.99	14.80	14.86	361,934	-0.04(-0.27%)
Apr 04, 2016	15.28	15.28	14.90	14.90	353,010	-0.35(-2.30%)
Apr 01, 2016	15.19	15.31	14.98	15.25	511,312	+0.01(+0.07%)
Mar 31, 2016	15.27	15.45	15.22	15.24	485,979	+0.02(+0.13%)
Mar 30, 2016	14.84	15.24	14.84	15.22	361,571	+0.36(+2.42%)
Mar 29, 2016	14.28	14.92	14.25	14.86	326,276	+0.61(+4.28%)
Mar 28, 2016	14.13	14.39	14.10	14.25	375,856	+0.06(+0.42%)
Mar 24, 2016	14.35	14.19	14.19	14.19	366,900	-0.20(-1.39%)
Mar 23, 2016	14.56	14.58	14.36	14.39	331,677	-0.25(-1.71%)
Mar 22, 2016	14.82	14.85	14.57	14.64	329,422	-0.27(-1.81%)
Mar 21, 2016	14.83	15.03	14.65	14.91	286,224	+0.03(+0.20%)
Mar 18, 2016	14.74	15.03	14.53	14.88	607,405	+0.21(+1.43%)
Mar 17, 2016	14.50	14.70	14.33	14.67	298,825	+0.13(+0.89%)
Mar 16, 2016	14.51	14.63	14.43	14.54	246,385	+0.02(+0.14%)
Mar 15, 2016	14.82	14.82	14.49	14.52	269,357	-0.33(-2.22%)
Mar 14, 2016	14.85	15.00	14.67	14.85	281,420	-0.08(-0.54%)
Mar 11, 2016	14.58	14.96	14.48	14.93	303,338	+0.46(+3.18%)
Mar 10, 2016	14.76	15.06	14.30	14.47	484,577	-0.27(-1.83%)
Mar 09, 2016	15.06	15.19	14.69	14.74	211,689	-0.26(-1.73%)
Mar 08, 2016	14.96	15.23	14.94	15.00	444,517	-0.06(-0.40%)
Mar 07, 2016	14.80	15.30	14.73	15.06	460,508	+0.21(+1.41%)
Mar 04, 2016	14.72	15.09	14.58	14.85	673,696	+0.11(+0.75%)
Mar 03, 2016	15.47	15.52	14.70	14.74	581,638	-0.75(-4.84%)
Mar 02, 2016	15.53	15.62	15.37	15.49	1,068,664	-0.11(-0.71%)