Quality Systems Inc (NQ: QSII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	19.74	20.21	19.63	20.13	428,438	+0.43(+2.18%)
Jul 30, 2018	20.10	20.37	19.56	19.70	257,819	-0.38(-1.89%)
Jul 27, 2018	20.91	20.91	20.07	20.08	189,800	-0.73(-3.51%)
Jul 26, 2018		20.99	20.43	20.81	346,739	+0.18(+0.87%)
Jul 25, 2018	20.20	20.65	20.18	20.63	416,007	+0.45(+2.23%)
Jul 24, 2018	20.18	20.35	20.18	20.18	366,991	+0.04(+0.20%)
Jul 23, 2018	20.06	20.47	20.06	20.14	276,089	-0.02(-0.10%)
Jul 20, 2018	19.67	20.46	19.58	20.16	540,665	+0.46(+2.34%)
Jul 19, 2018		19.74	19.33	19.70	218,524	+0.17(+0.87%)
Jul 18, 2018	19.72	19.72	19.30	19.53	186,710	-0.24(-1.21%)
Jul 17, 2018	19.79	20.09	19.73	19.77	132,134	-0.04(-0.20%)
Jul 16, 2018	19.84	19.98	19.61	19.81	163,328	+0.02(+0.10%)
Jul 13, 2018	19.96	20.02	19.74	19.79	224,905	-0.15(-0.75%)
Jul 12, 2018		20.22	19.71	19.94	201,365	+0.23(+1.17%)
Jul 11, 2018	19.89	20.04	19.68	19.71	208,016	-0.20(-1.00%)
Jul 10, 2018	20.34	20.39	19.87	19.91	294,061	-0.38(-1.87%)
Jul 09, 2018	20.89	21.02	20.26	20.29	365,214	-0.58(-2.78%)
Jul 06, 2018	20.65	21.10	20.61	20.87	283,082	+0.31(+1.51%)
Jul 05, 2018	20.13	20.59	20.12	20.56	353,644	+0.42(+2.09%)
Jul 03, 2018		20.14	20.14	20.14	0	+0.14(+0.70%)
Jul 02, 2018	19.40	20.03	19.40	20.00	193,985	+0.50(+2.56%)
Jun 29, 2018	19.89	19.89	19.32	19.50	282,419	-0.39(-1.96%)
Jun 28, 2018	19.56	19.95	19.46	19.89	219,352	+0.28(+1.43%)
Jun 27, 2018	20.19	20.31	19.61	19.61	364,638	-0.54(-2.68%)
Jun 26, 2018	19.78	20.18	19.74	20.15	246,699	+0.40(+2.03%)
Jun 25, 2018	20.01	20.10	19.48	19.75	364,145	-0.39(-1.94%)
Jun 22, 2018	20.39	20.39	20.01	20.14	457,855	-0.11(-0.54%)
Jun 21, 2018	20.39	20.60	20.13	20.25	343,832	+0.20(+1.00%)
Jun 20, 2018	19.75	20.28	19.65	20.05	355,450	+0.29(+1.47%)
Jun 19, 2018	19.82	20.02	19.06	19.76	341,406	-0.16(-0.80%)
Jun 18, 2018	19.60	20.14	19.47	19.92	498,837	+0.32(+1.63%)
Jun 15, 2018		19.71	19.10	19.60	1,072,023	+0.50(+2.62%)
Jun 14, 2018	18.22	19.16	18.00	19.10	685,656	+1.05(+5.82%)
Jun 13, 2018	17.91	18.14	17.85	18.05	391,953	+0.17(+0.95%)
Jun 12, 2018	17.65	17.91	17.62	17.88	191,695	+0.24(+1.36%)
Jun 11, 2018	17.72	17.78	17.56	17.64	186,116	-0.06(-0.34%)
Jun 08, 2018	17.54	17.75	17.40	17.70	275,295	+0.23(+1.32%)
Jun 07, 2018	17.63	17.73	17.45	17.47	349,165	-0.22(-1.24%)
Jun 06, 2018	17.69	17.87	17.62	17.69	302,625	-0.02(-0.11%)
Jun 05, 2018	17.20	17.93	17.20	17.71	352,207	+0.55(+3.21%)
Jun 04, 2018	17.15	17.38	16.74	17.16	371,223	-0.04(-0.23%)
Jun 01, 2018	17.65	17.93	17.04	17.20	525,808	-0.40(-2.27%)
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%)