Quality Systems Inc (NQ: QSII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	15.15	15.37	14.95	15.36	387,788	+0.28(+1.86%)
May 30, 2017	14.66	15.13	14.66	15.08	360,416	+0.36(+2.45%)
May 26, 2017	14.73	14.90	14.66	14.72	242,088	-0.03(-0.20%)
May 25, 2017	14.60	14.78	14.57	14.75	365,130	+0.18(+1.24%)
May 24, 2017	14.42	14.85	14.38	14.57	418,269	+0.21(+1.46%)
May 23, 2017	14.44	14.77	14.24	14.36	613,258	-0.03(-0.21%)
May 22, 2017	14.15	14.56	14.06	14.39	551,846	+0.16(+1.09%)
May 19, 2017	13.50	14.49	13.45	14.23	574,015	+0.15(+1.10%)
May 18, 2017	14.08	14.19	13.94	14.08	361,534	+0.05(+0.36%)
May 17, 2017	14.27	14.27	13.93	14.03	240,000	-0.43(-2.97%)
May 16, 2017	14.48	14.54	14.37	14.46	132,838	-0.01(-0.07%)
May 15, 2017	14.50	14.59	14.32	14.47	163,234	-0.01(-0.07%)
May 12, 2017	14.60	14.60	14.41	14.48	130,822	-0.15(-1.03%)
May 11, 2017	14.65	14.65	14.44	14.63	127,074	-0.06(-0.41%)
May 10, 2017	14.56	14.72	14.47	14.69	155,381	+0.12(+0.82%)
May 09, 2017	14.38	14.67	14.32	14.57	288,230	+0.21(+1.46%)
May 08, 2017	14.31	14.44	14.27	14.36	216,212	+0.02(+0.14%)
May 05, 2017	14.07	14.40	14.01	14.34	197,027	+0.28(+1.99%)
May 04, 2017	14.40	14.48	14.00	14.06	225,796	-0.30(-2.09%)
May 03, 2017	14.35	14.43	14.21	14.36	282,254	-0.01(-0.07%)
May 02, 2017	14.30	14.45	14.24	14.37	252,328	+0.07(+0.49%)
May 01, 2017	14.28	14.45	14.18	14.30	170,819	+0.04(+0.28%)
Apr 28, 2017	14.29	14.38	14.12	14.26	229,204	-0.11(-0.77%)
Apr 27, 2017	14.33	14.42	14.18	14.37	223,399	+0.10(+0.70%)
Apr 26, 2017	14.05	14.35	14.05	14.27	271,246	+0.20(+1.42%)
Apr 25, 2017	13.91	14.16	13.91	14.07	237,284	+0.15(+1.08%)
Apr 24, 2017	14.18	14.25	13.88	13.92	264,852	-0.06(-0.43%)
Apr 21, 2017	13.90	14.08	13.82	13.98	252,610	+0.07(+0.50%)
Apr 20, 2017	13.83	14.03	13.66	13.91	295,085	+0.11(+0.80%)
Apr 19, 2017	13.80	14.01	13.77	13.80	349,636	+0.02(+0.15%)
Apr 18, 2017	13.78	13.94	13.71	13.78	310,834	-0.14(-1.01%)
Apr 17, 2017	13.74	13.97	13.56	13.92	430,501	+0.14(+1.02%)
Apr 13, 2017	14.30	14.33	13.76	13.78	361,444	-0.55(-3.84%)
Apr 12, 2017	14.82	14.89	14.32	14.33	359,143	-0.51(-3.44%)
Apr 11, 2017	14.84	14.92	14.75	14.84	252,570	+0.02(+0.13%)
Apr 10, 2017	14.74	14.94	14.58	14.82	301,079	+0.08(+0.54%)
Apr 07, 2017	14.66	14.94	14.64	14.74	283,961	+0.08(+0.55%)
Apr 06, 2017	14.57	14.72	14.36	14.66	545,187	+0.11(+0.76%)
Apr 05, 2017	14.94	15.03	14.49	14.55	630,443	-0.47(-3.13%)
Apr 04, 2017	14.90	15.09	14.83	15.02	314,243	+0.11(+0.74%)
Apr 03, 2017	15.20	15.20	14.77	14.91	290,665	-0.33(-2.17%)
Mar 31, 2017	15.15	15.36	15.15	15.24	244,416	+0.07(+0.46%)
Mar 30, 2017	15.07	15.23	14.98	15.17	207,967	+0.12(+0.80%)
Mar 29, 2017	14.91	15.16	14.80	15.05	192,479	+0.10(+0.67%)
Mar 28, 2017	15.04	15.10	14.80	14.95	267,304	-0.15(-0.99%)
Mar 27, 2017	14.68	15.18	14.61	15.10	312,342	+0.36(+2.44%)
Mar 24, 2017	14.71	14.84	14.67	14.74	171,525	+0.04(+0.27%)
Mar 23, 2017	14.75	14.83	14.56	14.70	253,070	-0.06(-0.41%)
Mar 22, 2017	14.76	14.91	14.69	14.76	309,210	-0.04(-0.27%)
Mar 21, 2017	14.90	14.99	14.73	14.80	272,538	-0.10(-0.67%)
Mar 20, 2017	15.18	15.27	14.89	14.90	357,572	-0.28(-1.84%)
Mar 17, 2017	15.13	15.37	15.02	15.18	674,193	-0.03(-0.20%)
Mar 16, 2017	15.18	15.29	14.98	15.21	348,365	+0.03(+0.20%)
Mar 15, 2017	14.75	15.28	14.71	15.18	515,037	+0.46(+3.12%)
Mar 14, 2017	14.81	14.81	14.63	14.72	278,750	-0.13(-0.88%)
Mar 13, 2017	14.88	15.00	14.70	14.85	468,822	-0.02(-0.13%)
Mar 10, 2017	14.84	15.06	14.78	14.87	323,826	+0.07(+0.47%)
Mar 09, 2017	14.86	14.96	14.79	14.80	340,722	-0.04(-0.27%)
Mar 08, 2017	15.02	15.07	14.81	14.84	246,588	-0.16(-1.07%)
Mar 07, 2017	15.21	15.23	14.98	15.00	161,799	-0.31(-2.02%)
Mar 06, 2017	15.33	15.35	15.17	15.31	218,834	-0.07(-0.46%)
Mar 03, 2017	15.47	15.53	15.25	15.38	258,580	-0.07(-0.45%)
Mar 02, 2017	15.50	15.57	15.40	15.45	224,920	-0.10(-0.64%)