Quality Systems Inc (NQ: QSII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	17.26	17.96	17.01	17.60	1,520,218	+0.77(+4.58%)
May 30, 2018	17.03	17.28	16.64	16.83	1,082,589	-0.14(-0.82%)
May 29, 2018	16.74	16.99	16.48	16.97	511,394	-0.02(-0.12%)
May 25, 2018		16.99	16.99	16.99	0	+1.94(+12.89%)
May 24, 2018	14.64	15.14	14.58	15.05	402,283	+0.41(+2.80%)
May 23, 2018	14.48	14.75	14.46	14.64	179,661	+0.16(+1.10%)
May 22, 2018	14.62	14.71	14.44	14.48	156,581	-0.15(-1.03%)
May 21, 2018	14.82	14.82	14.51	14.63	177,337	-0.18(-1.22%)
May 18, 2018	14.78	14.87	14.65	14.81	187,632	+0.11(+0.75%)
May 17, 2018	14.80	14.95	13.75	14.70	242,010	-0.15(-1.01%)
May 16, 2018	14.49	14.93	14.30	14.85	301,806	+0.42(+2.91%)
May 15, 2018	14.37	14.59	14.28	14.43	196,475	+0.03(+0.21%)
May 14, 2018	14.70	14.70	14.36	14.40	155,663	-0.26(-1.77%)
May 11, 2018	14.64	14.74	14.57	14.66	130,651	+0.01(+0.07%)
May 10, 2018	14.60	14.84	14.23	14.65	180,819	+0.02(+0.14%)
May 09, 2018	14.41	14.66	14.28	14.63	243,770	+0.21(+1.46%)
May 08, 2018	13.73	14.50	13.73	14.42	308,612	+0.69(+5.03%)
May 07, 2018	13.50	13.78	13.44	13.73	844,272	+0.33(+2.46%)
May 04, 2018	13.41	13.91	13.27	13.40	467,654	-0.05(-0.37%)
May 03, 2018	13.69	13.69	13.17	13.45	401,111	-0.33(-2.39%)
May 02, 2018	13.72	13.84	13.65	13.78	158,722	+0.07(+0.51%)
May 01, 2018	13.45	13.72	13.42	13.71	534,621	+0.28(+2.08%)
Apr 30, 2018	13.52	13.60	13.39	13.43	255,122	-0.10(-0.74%)
Apr 27, 2018	13.63	13.68	13.50	13.53	162,318	-0.09(-0.66%)
Apr 26, 2018	13.78	13.80	13.58	13.62	189,282	-0.09(-0.66%)
Apr 25, 2018	13.69	13.79	13.45	13.71	145,058	+0.00(+0.00%)
Apr 24, 2018	13.95	14.04	13.60	13.71	247,200	-0.40(-2.83%)
Apr 23, 2018	14.11	14.17	13.96	14.11	181,895	+0.05(+0.36%)
Apr 20, 2018	13.97	14.11	13.95	14.06	164,785	+0.06(+0.43%)
Apr 19, 2018	13.92	14.07	13.81	14.00	217,542	+0.06(+0.43%)
Apr 18, 2018	13.91	14.08	13.75	13.94	193,311	+0.05(+0.36%)
Apr 17, 2018	13.57	13.94	13.56	13.89	205,086	+0.38(+2.81%)
Apr 16, 2018	13.37	13.66	13.27	13.51	198,571	+0.23(+1.73%)
Apr 13, 2018	13.52	13.53	13.25	13.28	176,665	-0.17(-1.26%)
Apr 12, 2018	13.55	13.60	13.35	13.45	224,255	-0.08(-0.59%)
Apr 11, 2018	13.51	13.68	13.47	13.53	282,092	-0.04(-0.29%)
Apr 10, 2018	13.70	13.70	13.32	13.57	346,263	-0.04(-0.29%)
Apr 09, 2018	14.36	14.36	13.56	13.61	398,236	-0.67(-4.69%)
Apr 06, 2018	14.01	14.40	13.37	14.28	981,078	+0.03(+0.21%)
Apr 05, 2018	13.90	14.29	13.48	14.25	353,082	+0.43(+3.11%)
Apr 04, 2018	13.44	13.87	13.44	13.82	303,142	+0.25(+1.84%)
Apr 03, 2018	13.71	13.71	13.31	13.57	329,047	-0.08(-0.59%)
Apr 02, 2018	13.65	13.74	13.47	13.65	360,085	+0.00(+0.00%)
Mar 29, 2018		13.65	13.65	13.65	0	+0.07(+0.52%)
Mar 28, 2018	13.38	13.75	13.34	13.58	422,160	+0.19(+1.42%)
Mar 27, 2018	13.51	13.59	13.26	13.39	305,585	-0.12(-0.89%)
Mar 26, 2018	13.39	13.52	13.19	13.51	308,082	+0.31(+2.35%)
Mar 23, 2018	13.26	13.36	13.01	13.20	414,537	-0.05(-0.38%)
Mar 22, 2018	13.29	13.53	13.23	13.25	335,709	-0.09(-0.67%)
Mar 21, 2018	13.06	13.40	13.06	13.34	291,293	+0.24(+1.83%)
Mar 20, 2018	13.31	13.31	13.07	13.10	254,474	-0.23(-1.73%)
Mar 19, 2018	13.42	13.42	13.10	13.33	304,798	-0.20(-1.48%)
Mar 16, 2018	13.42	13.92	13.33	13.53	914,513	+0.41(+3.13%)
Mar 15, 2018	13.16	13.20	12.96	13.12	378,510	-0.05(-0.38%)
Mar 14, 2018	13.54	13.54	13.54	13.17	366,567	-0.34(-2.52%)
Mar 13, 2018	13.99	13.99	13.43	13.51	248,680	-0.41(-2.95%)
Mar 12, 2018	13.65	13.98	13.62	13.92	420,532	+0.26(+1.90%)
Mar 09, 2018	13.34	13.71	13.17	13.66	363,427	+0.41(+3.09%)
Mar 08, 2018	13.05	13.26	12.93	13.25	539,751	+0.24(+1.84%)
Mar 07, 2018	12.87	13.02	12.81	13.01	239,506	+0.09(+0.70%)
Mar 06, 2018	12.89	12.94	12.66	12.92	238,825	+0.08(+0.62%)
Mar 05, 2018	12.53	12.90	12.49	12.84	257,455	+0.27(+2.15%)
Mar 02, 2018	12.25	12.62	12.24	12.57	146,388	+0.26(+2.11%)