Quality Systems Inc (NQ: QSII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	12.96	13.07	12.70	12.75	588,271	-0.20(-1.54%)
Jul 30, 2015	12.59	12.97	12.50	12.95	781,043	+0.36(+2.86%)
Jul 29, 2015	12.54	12.72	12.41	12.59	612,995	+0.10(+0.80%)
Jul 28, 2015	12.57	12.68	12.21	12.49	690,761	-0.16(-1.26%)
Jul 27, 2015	12.98	13.04	12.27	12.65	1,112,527	+0.00(+0.00%)
Jul 24, 2015	13.24	13.44	12.64	12.65	1,457,338	-0.82(-6.09%)
Jul 23, 2015	16.54	16.54	13.41	13.47	2,727,766	-3.32(-19.77%)
Jul 22, 2015	16.52	17.06	16.50	16.79	999,832	+0.22(+1.33%)
Jul 21, 2015	16.66	16.73	16.31	16.57	353,225	-0.14(-0.84%)
Jul 20, 2015	16.56	16.72	16.40	16.71	361,130	+0.22(+1.33%)
Jul 17, 2015	16.60	16.68	16.39	16.49	231,281	-0.06(-0.36%)
Jul 16, 2015	16.72	16.80	16.47	16.55	287,286	-0.04(-0.24%)
Jul 15, 2015	16.60	16.65	16.43	16.59	558,142	-0.03(-0.18%)
Jul 14, 2015	16.41	16.64	16.41	16.62	238,987	+0.15(+0.91%)
Jul 13, 2015	16.39	16.51	16.24	16.47	229,007	+0.10(+0.61%)
Jul 10, 2015	16.02	16.46	15.96	16.37	352,511	+0.45(+2.83%)
Jul 09, 2015	16.02	16.14	15.83	15.92	446,234	+0.02(+0.13%)
Jul 08, 2015	15.80	16.04	15.73	15.90	447,148	+0.03(+0.19%)
Jul 07, 2015	15.93	15.93	15.64	15.87	287,508	-0.07(-0.44%)
Jul 06, 2015	15.91	16.01	15.78	15.94	296,485	-0.03(-0.19%)
Jul 02, 2015	16.02	15.97	15.97	15.97	237,000	-0.04(-0.25%)
Jul 01, 2015	16.60	16.68	15.84	16.01	546,314	-0.56(-3.38%)
Jun 30, 2015	16.58	16.71	16.50	16.57	366,403	+0.08(+0.49%)
Jun 29, 2015	16.40	16.69	16.26	16.49	425,225	-0.25(-1.49%)
Jun 26, 2015	16.71	16.78	16.48	16.74	913,919	+0.04(+0.24%)
Jun 25, 2015	16.83	16.83	16.62	16.70	337,914	-0.06(-0.36%)
Jun 24, 2015	16.82	16.91	16.59	16.76	263,561	-0.11(-0.65%)
Jun 23, 2015	16.95	16.99	16.79	16.87	282,114	-0.11(-0.65%)
Jun 22, 2015	16.82	17.00	16.67	16.98	340,808	+0.23(+1.37%)
Jun 19, 2015	16.99	17.07	16.68	16.75	892,795	-0.21(-1.24%)
Jun 18, 2015	17.00	17.18	16.94	16.96	357,230	-0.05(-0.29%)
Jun 17, 2015	16.89	17.12	16.89	17.01	223,900	+0.19(+1.13%)
Jun 16, 2015	16.61	16.89	16.61	16.82	256,169	+0.17(+1.02%)
Jun 15, 2015	16.44	16.71	16.28	16.65	457,738	+0.18(+1.09%)
Jun 12, 2015	16.48	16.72	16.42	16.47	378,361	-0.06(-0.36%)
Jun 11, 2015	16.55	16.77	16.38	16.53	786,260	-0.02(-0.12%)
Jun 10, 2015	15.90	16.70	15.89	16.55	615,520	+0.69(+4.35%)
Jun 09, 2015	15.92	16.04	15.70	15.86	579,410	-0.09(-0.56%)
Jun 08, 2015	15.81	16.15	15.81	15.95	635,142	+0.17(+1.08%)
Jun 05, 2015	15.51	15.99	15.43	15.78	543,508	-0.08(-0.50%)
Jun 04, 2015	16.02	16.04	15.78	15.86	285,519	-0.30(-1.86%)
Jun 03, 2015	15.92	16.29	15.75	16.16	250,690	+0.20(+1.25%)
Jun 02, 2015	15.95	16.14	15.77	15.96	422,831	-0.14(-0.87%)
Jun 01, 2015	15.98	16.20	15.67	16.10	415,803	+0.26(+1.64%)
May 29, 2015	16.75	16.81	15.81	15.84	756,382	-0.95(-5.66%)
May 28, 2015	16.77	16.96	16.67	16.79	377,378	-0.08(-0.47%)
May 27, 2015	16.78	16.98	16.52	16.87	624,989	+0.09(+0.54%)
May 26, 2015	16.65	16.90	16.64	16.78	383,404	+0.14(+0.84%)
May 22, 2015	16.52	16.64	16.64	16.64	414,700	+0.00(+0.00%)
May 21, 2015	17.35	17.88	16.20	16.64	1,145,055	+0.21(+1.28%)
May 20, 2015	15.96	16.50	15.92	16.43	606,174	+0.38(+2.37%)
May 19, 2015	16.00	16.19	15.90	16.05	228,342	+0.02(+0.12%)
May 18, 2015	15.80	16.13	15.65	16.03	250,292	+0.23(+1.46%)
May 15, 2015	15.85	15.96	15.64	15.80	218,578	-0.05(-0.32%)
May 14, 2015	15.80	15.88	15.64	15.85	146,649	+0.15(+0.96%)
May 13, 2015	15.50	15.76	15.45	15.70	181,309	+0.12(+0.77%)
May 12, 2015	15.72	15.81	15.34	15.58	235,589	-0.22(-1.39%)
May 11, 2015	15.53	15.89	15.53	15.80	275,837	+0.28(+1.80%)
May 08, 2015	15.77	15.89	15.51	15.52	226,367	-0.16(-1.02%)
May 07, 2015	15.48	15.76	15.40	15.68	270,071	+0.15(+0.97%)
May 06, 2015	15.51	15.57	15.33	15.53	226,776	+0.07(+0.45%)
May 05, 2015	15.83	15.83	15.34	15.46	305,237	-0.35(-2.21%)
May 04, 2015	15.78	16.07	15.75	15.81	280,694	+0.10(+0.64%)