Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	0.5500	0.5600	0.5310	0.5600	41,020	+0.01(+1.82%)
Mar 30, 2015	0.5375	0.5600	0.5375	0.5500	31,900	+0.02(+3.56%)
Mar 27, 2015	0.5500	0.5500	0.5311	0.5311	16,761	-0.03(-5.16%)
Mar 26, 2015	0.5550	0.5600	0.5450	0.5600	28,380	+0.00(+0.00%)
Mar 25, 2015	0.5650	0.5650	0.5485	0.5600	45,585	-0.01(-1.75%)
Mar 24, 2015	0.5575	0.5900	0.5575	0.5700	66,794	+0.01(+2.70%)
Mar 23, 2015	0.5550	0.5600	0.5410	0.5550	45,568	-0.01(-0.89%)
Mar 20, 2015	0.5600	0.5800	0.5600	0.5600	26,761	-0.01(-1.75%)
Mar 19, 2015	0.5600	0.5750	0.5600	0.5700	26,275	+0.00(+0.00%)
Mar 18, 2015	0.5700	0.5800	0.5550	0.5700	52,646	-0.01(-0.87%)
Mar 17, 2015	0.5900	0.5900	0.5600	0.5750	58,170	-0.02(-2.54%)
Mar 16, 2015	0.5700	0.6300	0.5700	0.5900	308,506	+0.03(+5.36%)
Mar 13, 2015	0.5240	0.5700	0.5240	0.5600	101,328	+0.00(+0.45%)
Mar 12, 2015	0.6025	0.6025	0.5400	0.5575	84,871	-0.05(-7.84%)
Mar 11, 2015	0.6200	0.6200	0.5470	0.6049	156,909	-0.02(-3.67%)
Mar 10, 2015	0.6500	0.6500	0.5850	0.6280	145,984	-0.01(-1.88%)
Mar 09, 2015	0.6600	0.6600	0.6200	0.6400	88,517	-0.01(-1.54%)
Mar 06, 2015	0.6700	0.6800	0.6100	0.6500	168,323	-0.01(-0.76%)
Mar 05, 2015	0.7095	0.7100	0.6200	0.6550	357,631	+0.04(+5.65%)
Mar 04, 2015		0.6300	0.5700	0.6200	169,208	+0.05(+8.77%)
Mar 03, 2015	0.5500	0.5950	0.5300	0.5700	125,898	+0.03(+5.56%)
Mar 02, 2015	0.5350	0.5490	0.5350	0.5400	35,639	+0.00(+0.00%)
Feb 27, 2015	0.5200	0.5490	0.5200	0.5400	161,423	+0.01(+1.89%)
Feb 26, 2015	0.5470	0.5470	0.5200	0.5300	64,989	-0.01(-0.93%)
Feb 25, 2015	0.5200	0.5400	0.5001	0.5350	78,311	-0.00(-0.19%)
Feb 24, 2015	0.5000	0.5360	0.5000	0.5360	64,923	+0.02(+3.08%)
Feb 23, 2015	0.5000	0.5200	0.5000	0.5200	112,893	+0.02(+4.00%)
Feb 20, 2015	0.4850	0.5200	0.4700	0.5000	152,201	+0.00(+0.00%)
Feb 19, 2015	0.4800	0.5100	0.4800	0.5000	98,819	+0.02(+4.17%)
Feb 18, 2015	0.4300	0.5000	0.4225	0.4800	129,599	+0.08(+20.00%)
Feb 17, 2015	0.4300	0.4500	0.4000	0.4000	315,698	-0.05(-11.11%)
Feb 13, 2015		0.4500	0.4500	0.4500	0	+0.01(+2.27%)
Feb 12, 2015	0.4350	0.4550	0.4350	0.4400	37,513	+0.01(+1.15%)
Feb 11, 2015	0.4750	0.4750	0.4305	0.4350	21,800	-0.03(-5.43%)
Feb 10, 2015	0.4505	0.4650	0.4501	0.4600	129,106	+0.01(+2.22%)
Feb 09, 2015	0.4451	0.4700	0.4450	0.4500	27,210	-0.01(-2.17%)
Feb 06, 2015	0.4600	0.4800	0.4600	0.4600	54,300	-0.01(-1.08%)
Feb 05, 2015	0.4700	0.4700	0.4500	0.4650	41,378	+0.00(+0.00%)
Feb 04, 2015	0.4750	0.4900	0.4600	0.4650	14,997	-0.01(-3.12%)
Feb 03, 2015	0.4850	0.4850	0.4600	0.4800	32,177	-0.01(-2.04%)
Feb 02, 2015	0.4775	0.4900	0.4551	0.4900	41,744	+0.02(+4.26%)
Jan 30, 2015	0.4824	0.4899	0.4650	0.4700	12,832	-0.01(-2.08%)
Jan 29, 2015	0.4800	0.4925	0.4651	0.4800	18,500	+0.00(+0.00%)
Jan 28, 2015	0.5000	0.5000	0.4800	0.4800	14,360	-0.01(-1.03%)
Jan 27, 2015	0.4800	0.5100	0.4700	0.4850	95,440	+0.01(+1.04%)
Jan 26, 2015	0.4502	0.5050	0.4502	0.4800	76,059	-0.01(-2.04%)
Jan 23, 2015	0.4500	0.4900	0.4500	0.4900	17,350	+0.04(+8.89%)
Jan 22, 2015	0.4500	0.4850	0.4450	0.4500	40,391	-0.00(-0.02%)
Jan 21, 2015	0.4850	0.4850	0.4500	0.4501	2,010	+0.00(+0.00%)
Jan 20, 2015	0.4700	0.4700	0.4501	0.4501	19,260	-0.01(-2.15%)
Jan 16, 2015		0.4600	0.4600	0.4600	0	-0.01(-2.13%)
Jan 15, 2015	0.5100	0.5100	0.4700	0.4700	17,486	-0.02(-4.08%)
Jan 14, 2015	0.4900	0.4900	0.4640	0.4900	5,626	+0.02(+4.26%)
Jan 13, 2015				0.4700	0	-0.02(-4.08%)
Jan 12, 2015	0.4600	0.5100	0.4600	0.4900	41,933	-0.02(-3.92%)
Jan 09, 2015	0.5100	0.5100	0.4552	0.5100	18,670	+0.00(+0.00%)
Jan 08, 2015	0.5000	0.5100	0.5000	0.5100	19,726	+0.00(+0.00%)
Jan 07, 2015	0.4600	0.5100	0.4600	0.5100	56,202	+0.00(+0.00%)
Jan 06, 2015	0.5100	0.5100	0.4900	0.5100	12,200	-0.01(-1.90%)
Jan 05, 2015	0.4801	0.5599	0.4800	0.5199	29,697	-0.05(-8.76%)

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