Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quality Systems Inc (NQ: QSII )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2006 32.50 33.30 32.37 33.10 235,838 +0.27(+0.82%)
Mar 30, 2006 32.55 33.44 32.28 32.83 249,680 +0.15(+0.46%)
Mar 29, 2006 32.17 32.89 32.00 32.68 501,929 +0.37(+1.15%)
Mar 28, 2006 32.75 32.80 32.17 32.31 272,804 -0.61(-1.85%)
Mar 27, 2006 32.70 33.23 32.38 32.92 315,902 +0.22(+0.67%)
Mar 24, 2006 33.33 33.49 32.38 32.70 245,288 -33.98(-50.96%)
Mar 23, 2006 64.25 66.90 64.25 66.68 1,392,000 +2.33(+3.62%)
Mar 22, 2006 64.61 64.94 63.91 64.35 215,200 -0.59(-0.91%)
Mar 21, 2006 64.94 65.48 63.62 64.94 1,569,600 -0.34(-0.52%)
Mar 20, 2006 67.75 67.75 64.89 65.28 1,873,200 -2.43(-3.59%)
Mar 17, 2006 67.65 68.18 66.92 67.71 689,600 +0.06(+0.09%)
Mar 16, 2006 67.44 68.00 67.00 67.65 656,000 +0.68(+1.02%)
Mar 15, 2006 66.00 66.99 64.80 66.97 1,319,200 +0.70(+1.06%)
Mar 14, 2006 67.45 68.40 66.00 66.27 1,073,200 -1.53(-2.26%)
Mar 13, 2006 67.95 68.75 67.56 67.80 544,000 -0.11(-0.16%)
Mar 10, 2006 67.06 68.87 66.50 67.91 1,010,400 +0.72(+1.07%)
Mar 09, 2006 68.01 69.30 67.16 67.19 661,600 -1.13(-1.65%)
Mar 08, 2006 68.85 69.90 67.66 68.32 901,600 -0.77(-1.11%)
Mar 07, 2006 69.94 71.00 67.57 69.09 1,217,200 -1.49(-2.11%)
Mar 06, 2006 71.40 71.78 70.31 70.58 694,400 -1.21(-1.69%)
Mar 03, 2006 72.36 72.64 71.66 71.79 618,000 -0.57(-0.79%)
Mar 02, 2006 70.00 72.39 70.00 72.36 909,600 +2.02(+2.87%)
Mar 01, 2006 69.66 71.10 69.51 70.34 563,600 +1.12(+1.62%)
Feb 28, 2006 70.86 71.22 68.65 69.22 902,800 -1.53(-2.16%)
Feb 27, 2006 71.46 73.18 70.63 70.75 1,011,200 -0.71(-0.99%)
Feb 24, 2006 69.80 71.75 68.80 71.46 923,200 +1.95(+2.81%)
Feb 23, 2006 71.05 71.31 69.26 69.51 1,101,200 -1.06(-1.50%)
Feb 22, 2006 71.53 71.53 69.84 70.57 1,128,800 -1.75(-2.42%)
Feb 21, 2006 74.12 75.00 72.09 72.32 1,908,800 -0.99(-1.35%)
Feb 17, 2006 70.36 74.19 70.00 73.31 2,482,400 +3.99(+5.76%)
Feb 16, 2006 68.84 69.58 67.66 69.32 328,600 +1.08(+1.58%)
Feb 15, 2006 67.02 69.69 66.25 68.24 2,090,400 +1.05(+1.56%)
Feb 14, 2006 66.47 68.74 65.63 67.19 2,683,200 +0.76(+1.14%)
Feb 13, 2006 70.00 70.69 66.00 66.43 5,774,800 -3.72(-5.30%)
Feb 10, 2006 70.05 73.45 68.75 70.15 13,068,400 -9.70(-12.15%)
Feb 09, 2006 86.75 86.91 78.63 79.85 6,222,000 -7.05(-8.11%)
Feb 08, 2006 88.21 88.92 85.52 86.90 1,040,800 -1.32(-1.50%)
Feb 07, 2006 90.87 91.45 87.31 88.22 755,600 -2.66(-2.93%)
Feb 06, 2006 88.60 91.94 87.15 90.88 1,347,600 +3.92(+4.51%)
Feb 03, 2006 87.55 87.95 86.00 86.96 648,800 -0.77(-0.88%)
Feb 02, 2006 88.55 89.45 85.11 87.73 923,600 -1.19(-1.34%)
Feb 01, 2006 89.16 90.57 87.50 88.92 1,144,400 +0.42(+0.47%)
Jan 31, 2006 87.00 88.87 87.00 88.50 1,333,200 +2.71(+3.16%)
Jan 30, 2006 82.00 86.48 80.50 85.79 1,595,600 +3.79(+4.62%)
Jan 27, 2006 79.91 82.00 79.91 82.00 478,000 +2.04(+2.55%)
Jan 26, 2006 79.42 80.23 78.36 79.96 359,600 +0.90(+1.14%)
Jan 25, 2006 80.45 81.37 78.35 79.06 634,400 -0.73(-0.91%)
Jan 24, 2006 78.31 80.97 78.31 79.79 598,800 +1.52(+1.94%)
Jan 23, 2006 82.00 82.22 76.00 78.27 1,708,800 -3.16(-3.88%)
Jan 20, 2006 84.24 84.24 81.02 81.43 655,200 -1.82(-2.19%)
Jan 19, 2006 80.50 84.77 80.50 83.25 1,021,600 +2.94(+3.66%)
Jan 18, 2006 80.99 82.38 79.10 80.31 973,600 -2.09(-2.54%)
Jan 17, 2006 81.40 82.76 80.60 82.40 998,800 +1.90(+2.36%)
Jan 13, 2006 80.48 81.53 79.50 80.50 611,200 -0.10(-0.12%)
Jan 12, 2006 83.58 83.89 79.60 80.60 1,162,000 -2.50(-3.01%)
Jan 11, 2006 81.19 83.77 80.51 83.10 2,022,800 +2.63(+3.27%)
Jan 10, 2006 78.40 80.92 77.80 80.47 1,643,600 +2.40(+3.07%)
Jan 09, 2006 76.10 79.00 76.00 78.07 1,120,000 +2.06(+2.71%)
Jan 06, 2006 75.76 77.07 75.03 76.01 869,600 +0.91(+1.21%)
Jan 05, 2006 74.10 75.72 73.86 75.10 716,800 +0.85(+1.14%)
Jan 04, 2006 74.08 75.94 73.85 74.25 1,002,000 -0.25(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.