QUEST SOFTWARE Historical Stock Price

Below is the stock price history for Quest Software QSFT. Data is recorded each day for the historical open, high, low, close and volume. The Quest Software stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Quest Software Historical Stock Price

DateOpenHighLowCloseVolume
2012-09-27 27.99 27.995 27.99 27.995 90,972
2012-09-26 27.99 27.995 27.98 27.985 223,122
2012-09-25 27.99 28.00 27.98 27.985 77,823
2012-09-24 27.98 27.99 27.98 27.985 119,703
2012-09-21 27.97 27.98 27.97 27.97 25,391
2012-09-20 27.97 27.98 27.97 27.975 12,465
2012-09-19 27.975 27.975 27.97 27.975 68,892
2012-09-18 27.97 27.975 27.965 27.965 88,652
2012-09-17 27.97 27.975 27.96 27.97 114,374
2012-09-14 27.98 27.98 27.96 27.97 395,816
2012-09-13 27.96 27.97 27.96 27.965 36,769
2012-09-12 27.96 27.97 27.96 27.97 223,674
2012-09-11 27.96 27.97 27.95 27.955 242,330
2012-09-10 27.96 27.97 27.96 27.965 18,801
2012-09-07 27.96 27.965 27.95 27.96 125,608
2012-09-06 27.96 27.97 27.955 27.955 143,361
2012-09-05 27.97 27.97 27.95 27.955 78,691
2012-09-04 27.965 27.98 27.96 27.97 44,363
2012-08-31 27.97 27.97 27.95 27.96 61,669
2012-08-30 27.96 27.965 27.95 27.95 86,615
2012-08-29 27.96 27.97 27.96 27.965 15,137
2012-08-28 27.96 27.97 27.95 27.96 85,075
2012-08-27 27.96 27.97 27.955 27.96 77,454
2012-08-24 27.95 27.96 27.945 27.95 124,311
2012-08-23 27.94 27.945 27.93 27.94 94,726
2012-08-22 27.94 27.95 27.935 27.94 79,682
2012-08-21 27.94 27.94 27.92 27.925 137,673
2012-08-20 27.93 27.945 27.92 27.94 100,916
2012-08-17 27.93 27.94 27.93 27.935 39,743
2012-08-16 27.93 27.95 27.93 27.94 164,001

» More Quest Software Stock Price History

To see other companies like Quest Software (QSFT), view our stock market today for news, and other data.