Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014		0.5750	0.5750	0.5750	0	+0.07(+14.54%)
Dec 30, 2014	0.5002	0.5150	0.4350	0.5020	150,327	-0.01(-2.52%)
Dec 29, 2014	0.4350	0.5150	0.4340	0.5150	269,659	+0.09(+19.77%)
Dec 26, 2014	0.4300	0.4400	0.4200	0.4300	24,502	+0.00(+0.00%)
Dec 24, 2014		0.4300	0.4300	0.4300	0	+0.02(+4.88%)
Dec 23, 2014	0.4100	0.4400	0.4100	0.4100	57,735	-0.01(-2.38%)
Dec 22, 2014	0.4200	0.4300	0.4001	0.4200	43,781	-0.02(-4.33%)
Dec 19, 2014	0.4401	0.4650	0.4200	0.4390	26,455	-0.01(-2.44%)
Dec 18, 2014	0.4001	0.4700	0.4001	0.4500	28,952	+0.05(+12.47%)
Dec 17, 2014	0.4200	0.4200	0.4000	0.4001	31,947	-0.01(-3.01%)
Dec 16, 2014		0.4125	0.4000	0.4125	11,260	-0.02(-4.07%)
Dec 15, 2014	0.4000	0.4300	0.4000	0.4300	18,860	-0.01(-2.25%)
Dec 12, 2014	0.4001	0.4627	0.4001	0.4399	27,174	+0.02(+4.74%)
Dec 11, 2014	0.4400	0.4400	0.4000	0.4200	140,097	-0.02(-4.55%)
Dec 10, 2014	0.4111	0.4700	0.4111	0.4400	29,016	-0.03(-5.87%)
Dec 09, 2014	0.4650	0.4898	0.4301	0.4674	28,735	-0.03(-6.51%)
Dec 08, 2014	0.4251	0.5000	0.4251	0.5000	19,885	+0.03(+6.38%)
Dec 05, 2014	0.4400	0.4750	0.4300	0.4700	74,184	+0.00(+1.08%)
Dec 04, 2014	0.4400	0.4700	0.4400	0.4650	53,695	+0.02(+4.49%)
Dec 03, 2014	0.4725	0.4850	0.4450	0.4450	74,728	-0.04(-8.25%)
Dec 02, 2014	0.4551	0.4900	0.4551	0.4850	60,403	+0.00(+0.00%)
Dec 01, 2014	0.4950	0.4950	0.4550	0.4850	47,955	-0.02(-3.00%)
Nov 28, 2014	0.4700	0.5000	0.4700	0.5000	10,384	+0.02(+4.17%)
Nov 26, 2014		0.4800	0.4800	0.4800	0	-0.03(-4.95%)
Nov 25, 2014	0.4800	0.5050	0.4800	0.5050	31,946	+0.00(+0.00%)
Nov 24, 2014	0.4900	0.5200	0.4850	0.5050	54,100	-0.02(-2.88%)
Nov 21, 2014	0.5250	0.5300	0.4939	0.5200	29,942	-0.01(-0.95%)
Nov 20, 2014	0.5100	0.5300	0.5100	0.5250	53,197	+0.02(+2.94%)
Nov 19, 2014	0.5000	0.5100	0.4828	0.5100	99,141	-0.01(-1.92%)
Nov 18, 2014	0.5000	0.5200	0.4801	0.5200	89,333	+0.00(+0.00%)
Nov 17, 2014		0.5700	0.4400	0.5200	139,649	-0.05(-8.77%)
Nov 14, 2014	0.5500	0.5700	0.5400	0.5700	30,715	+0.02(+3.64%)
Nov 13, 2014	0.5350	0.5500	0.5300	0.5500	51,715	+0.02(+2.80%)
Nov 12, 2014	0.4950	0.5400	0.4750	0.5350	225,306	+0.06(+11.69%)
Nov 11, 2014	0.4700	0.4790	0.4700	0.4790	16,695	+0.00(+0.84%)
Nov 10, 2014	0.4401	0.4750	0.4400	0.4750	30,974	+0.02(+5.56%)
Nov 07, 2014	0.4501	0.4700	0.4400	0.4500	50,299	-0.02(-4.26%)
Nov 06, 2014	0.4700	0.4700	0.4450	0.4700	17,277	+0.00(+0.00%)
Nov 05, 2014	0.4800	0.4800	0.4250	0.4700	94,875	-0.01(-2.08%)
Nov 04, 2014	0.4625	0.4800	0.4401	0.4800	25,200	+0.01(+2.13%)
Nov 03, 2014	0.4601	0.4700	0.4400	0.4700	56,700	-0.03(-6.00%)
Oct 31, 2014	0.5100	0.5100	0.4601	0.5000	27,150	+0.00(+0.00%)
Oct 30, 2014	0.4500	0.5000	0.4500	0.5000	19,610	+0.02(+4.17%)
Oct 29, 2014	0.4436	0.4800	0.4436	0.4800	23,001	+0.04(+9.79%)
Oct 28, 2014	0.4950	0.5025	0.4372	0.4372	28,550	-0.06(-12.56%)
Oct 27, 2014	0.5000	0.5300	0.4900	0.5000	32,565	-0.03(-5.66%)
Oct 24, 2014	0.5200	0.5300	0.5000	0.5300	68,100	+0.03(+6.00%)
Oct 23, 2014	0.5150	0.5150	0.4901	0.5000	29,525	+0.00(+0.00%)
Oct 22, 2014	0.5098	0.5098	0.4603	0.5000	49,925	+0.01(+3.07%)
Oct 21, 2014	0.4725	0.5225	0.4725	0.4851	34,625	+0.01(+1.06%)
Oct 20, 2014	0.4450	0.4800	0.4450	0.4800	58,320	+0.02(+4.35%)
Oct 17, 2014	0.4350	0.4600	0.4350	0.4600	88,015	+0.02(+3.37%)
Oct 16, 2014	0.4500	0.4600	0.4251	0.4450	83,755	-0.02(-4.91%)
Oct 15, 2014	0.4351	0.4680	0.4350	0.4680	45,894	+0.01(+1.74%)
Oct 14, 2014	0.4700	0.4700	0.4351	0.4600	34,615	-0.01(-3.16%)
Oct 13, 2014	0.4950	0.4950	0.4500	0.4750	146,477	-0.03(-5.00%)
Oct 10, 2014	0.4850	0.5000	0.4710	0.5000	44,713	+0.03(+5.26%)
Oct 09, 2014	0.4800	0.4900	0.4750	0.4750	18,568	-0.01(-2.06%)
Oct 08, 2014	0.4950	0.5000	0.4700	0.4850	52,080	-0.03(-4.90%)
Oct 07, 2014	0.5050	0.5100	0.4850	0.5100	51,581	+0.03(+5.15%)
Oct 06, 2014	0.4600	0.4950	0.4600	0.4850	46,190	-0.02(-3.00%)
Oct 03, 2014	0.4800	0.5100	0.4650	0.5000	68,140	+0.01(+1.01%)
Oct 02, 2014	0.5100	0.5100	0.4700	0.4950	90,500	-0.03(-4.81%)

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.

Financial News

Quadrant 4 Systems Corp (OP: QFORQ )

Historical Prices

Popular Pages