Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	0.5800	0.5800	0.5550	0.5690	99,195	+0.00(+0.57%)
Mar 28, 2014	0.5200	0.5780	0.5200	0.5658	0	+0.07(+13.16%)
Mar 27, 2014	0.4280	0.5150	0.3010	0.5000	717,011	+0.00(+0.00%)
Mar 26, 2014	0.6035	0.6150	0.4501	0.5000	284,271	-0.09(-15.25%)
Mar 25, 2014	0.5900	0.6200	0.5900	0.5900	99,514	-0.01(-1.39%)
Mar 24, 2014	0.6800	0.6800	0.5600	0.5983	404,492	-0.07(-10.70%)
Mar 21, 2014	0.6800	0.7000	0.6500	0.6700	0	-0.01(-1.47%)
Mar 20, 2014	0.7050	0.7100	0.6700	0.6800	177,628	-0.03(-4.23%)
Mar 19, 2014	0.7200	0.7300	0.6900	0.7100	218,744	+0.01(+1.43%)
Mar 18, 2014	0.7300	0.7300	0.6810	0.7000	148,812	-0.03(-4.11%)
Mar 17, 2014	0.6900	0.7300	0.6800	0.7300	122,496	+0.05(+7.35%)
Mar 14, 2014	0.7000	0.7000	0.6800	0.6800	0	-0.02(-2.86%)
Mar 13, 2014	0.7100	0.7200	0.6800	0.7000	56,642	-0.01(-1.41%)
Mar 12, 2014	0.7400	0.7400	0.6950	0.7100	76,890	-0.03(-4.05%)
Mar 11, 2014	0.7000	0.7400	0.6900	0.7400	100,825	+0.03(+4.23%)
Mar 10, 2014	0.6850	0.7400	0.6800	0.7100	119,586	+0.03(+4.11%)
Mar 07, 2014	0.6850	0.7200	0.6650	0.6820	0	-0.02(-3.26%)
Mar 06, 2014	0.7200	0.7200	0.6900	0.7050	120,015	-0.01(-0.70%)
Mar 05, 2014	0.7300	0.7400	0.7000	0.7100	243,613	-0.02(-2.74%)
Mar 04, 2014	0.7400	0.7500	0.7250	0.7300	36,849	-0.02(-2.01%)
Mar 03, 2014	0.7500	0.7600	0.7450	0.7450	133,060	-0.02(-1.97%)
Feb 28, 2014	0.7075	0.7700	0.7050	0.7600	0	+0.02(+3.04%)
Feb 27, 2014	0.7600	0.7800	0.7000	0.7376	254,250	-0.02(-3.07%)
Feb 26, 2014	0.7950	0.7950	0.7610	0.7610	72,571	-0.03(-4.28%)
Feb 25, 2014	0.8100	0.8100	0.7700	0.7950	82,654	-0.01(-1.24%)
Feb 24, 2014	0.8250	0.8500	0.8000	0.8050	75,533	-0.02(-3.01%)
Feb 21, 2014	0.8000	0.8300	0.8000	0.8300	0	+0.02(+3.11%)
Feb 20, 2014	0.8000	0.8800	0.7910	0.8050	168,711	-0.01(-1.83%)
Feb 19, 2014	0.7750	0.8800	0.7750	0.8200	254,958	+0.05(+6.49%)
Feb 18, 2014	0.8000	0.8000	0.7700	0.7700	74,350	-0.03(-3.14%)
Feb 14, 2014		0.7950	0.7950	0.7950	0	-0.02(-2.45%)
Feb 13, 2014	0.8100	0.8250	0.7600	0.8150	99,057	+0.01(+1.87%)
Feb 12, 2014	0.7675	0.8000	0.7675	0.8000	60,765	+0.02(+1.91%)
Feb 11, 2014	0.7675	0.7850	0.7300	0.7850	48,440	+0.02(+1.95%)
Feb 10, 2014	0.8200	0.8200	0.7600	0.7700	63,433	-0.05(-6.10%)
Feb 07, 2014	0.8200	0.8200	0.8100	0.8200	0	+0.00(+0.00%)
Feb 06, 2014	0.7600	0.8300	0.7600	0.8200	172,291	+0.05(+6.49%)
Feb 05, 2014	0.8350	0.8500	0.7500	0.7700	47,003	-0.03(-3.87%)
Feb 04, 2014	0.8500	0.8700	0.8010	0.8010	170,565	-0.07(-8.19%)
Feb 03, 2014	0.9100	0.9400	0.7800	0.8725	347,179	-0.03(-3.06%)
Jan 31, 2014	0.8500	0.9000	0.8500	0.9000	0	+0.05(+5.89%)
Jan 30, 2014	0.7351	0.9000	0.7351	0.8499	354,850	+0.12(+16.42%)
Jan 29, 2014	0.7100	0.7300	0.7000	0.7300	52,902	+0.02(+2.82%)
Jan 28, 2014	0.7100	0.7100	0.5800	0.7100	194,563	+0.00(+0.00%)
Jan 27, 2014	0.7300	0.7420	0.6900	0.7100	57,763	-0.02(-2.74%)
Jan 24, 2014	0.7750	0.8000	0.7000	0.7300	0	-0.05(-6.41%)
Jan 23, 2014	0.7630	0.7850	0.7600	0.7800	58,489	+0.01(+1.30%)
Jan 22, 2014	0.7900	0.7950	0.7580	0.7700	61,034	-0.02(-2.53%)
Jan 21, 2014	0.8200	0.8200	0.7900	0.7900	82,223	-0.00(-0.14%)
Jan 17, 2014		0.7911	0.7911	0.7911	0	-0.02(-2.33%)
Jan 16, 2014	0.7700	0.8500	0.7700	0.8100	118,752	+0.03(+3.85%)
Jan 15, 2014	0.7500	0.8900	0.7500	0.7800	439,018	+0.03(+4.00%)
Jan 14, 2014	0.7710	0.7900	0.7400	0.7500	184,235	-0.03(-3.85%)
Jan 13, 2014	0.8300	0.8300	0.7700	0.7800	170,655	-0.03(-3.69%)
Jan 10, 2014	0.9000	0.9000	0.7800	0.8099	189,262	-0.08(-8.49%)
Jan 09, 2014	0.8900	0.9000	0.8710	0.8850	21,741	+0.01(+0.57%)
Jan 08, 2014	0.9300	0.9700	0.8800	0.8800	439,272	-0.06(-6.88%)
Jan 07, 2014	0.9595	0.9890	0.8940	0.9450	83,979	-0.01(-0.53%)
Jan 06, 2014	0.8602	1.010	0.8601	0.9500	119,698	+0.09(+10.85%)
Jan 03, 2014	1.010	1.040	0.8570	0.8570	0	-0.15(-15.15%)

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