QUALITY SYS Historical Stock Price

Below is the stock price history for Quality Sys QSII. Data is recorded each day for the historical open, high, low, close and volume. The Quality Sys 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.

Quality Sys Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-18 19.75 19.75 19.37 19.55 11,220
2018-07-17 19.94 20.06 19.75 19.81 12,601
2018-07-16 19.89 19.96 19.78 19.84 12,602
2018-07-13 19.92 19.98 19.75 19.75 14,950
2018-07-12 19.92 20.12 19.85 19.94 17,114
2018-07-11 20.00 20.03 19.695 19.695 20,218
2018-07-10 20.29 20.29 19.89 19.94 30,366
2018-07-09 20.93 20.97 20.28 20.30 25,375
2018-07-06 20.67 21.08 20.62 20.83 20,819
2018-07-05 20.32 20.54 20.13 20.54 26,850
2018-07-03 20.00 20.20 19.97 20.14 5,591
2018-07-02 19.35 19.99 19.35 19.99 13,915
2018-06-29 19.73 19.84 19.53 19.54 24,488
2018-06-28 19.60 19.93 19.55 19.86 24,518
2018-06-27 20.16 20.25 19.69 19.69 31,196
2018-06-26 19.77 20.17 19.77 20.11 20,451
2018-06-25 19.98 19.98 19.52 19.75 31,146
2018-06-22 20.33 20.33 20.01 20.17 25,670
2018-06-21 20.31 20.52 20.17 20.24 17,515
2018-06-20 19.78 20.24 19.78 20.055 18,786
2018-06-19 20.04 20.04 19.64 19.77 16,853
2018-06-18 19.54 20.12 19.50 19.93 31,917
2018-06-15 19.12 19.67 19.12 19.53 63,503
2018-06-14 18.21 19.14 18.21 19.11 46,278
2018-06-13 17.91 18.14 17.87 18.10 18,658
2018-06-12 17.68 17.90 17.63 17.85 14,176
2018-06-11 17.72 17.75 17.57 17.63 14,429
2018-06-08 17.62 17.71 17.49 17.71 19,935
2018-06-07 17.58 17.73 17.46 17.46 28,777
2018-06-06 17.77 17.83 17.63 17.65 19,677

» More Quality Sys Stock Price History

To see other companies like Quality Sys (QSII), view our stock market today for news, and other data.