Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	0.2950	0.3099	0.2751	0.3099	16,096	+0.01(+5.05%)
Mar 30, 2016	0.2700	0.2950	0.2500	0.2950	41,926	+0.02(+9.26%)
Mar 29, 2016	0.2651	0.2990	0.2500	0.2700	116,975	-0.03(-10.00%)
Mar 28, 2016	0.3099	0.3099	0.2700	0.3000	24,800	-0.01(-3.23%)
Mar 24, 2016		0.3100	0.3100	0.3100	0	+0.01(+3.33%)
Mar 23, 2016	0.3299	0.3300	0.3000	0.3000	28,617	-0.03(-9.09%)
Mar 22, 2016	0.3299	0.3300	0.3299	0.3300	2,201	+0.01(+3.51%)
Mar 21, 2016	0.3400	0.3400	0.3000	0.3188	126,650	-0.02(-6.24%)
Mar 18, 2016	0.3300	0.3400	0.3300	0.3400	11,000	+0.01(+3.03%)
Mar 17, 2016	0.3450	0.3450	0.3300	0.3300	29,796	-0.01(-4.35%)
Mar 16, 2016	0.3400	0.3450	0.3337	0.3450	14,381	+0.00(+0.00%)
Mar 15, 2016	0.3300	0.3450	0.3300	0.3450	15,856	+0.00(+0.00%)
Mar 14, 2016	0.3300	0.3450	0.3300	0.3450	36,911	-0.01(-1.43%)
Mar 11, 2016	0.3100	0.3500	0.3100	0.3500	57,971	+0.01(+1.45%)
Mar 10, 2016	0.3550	0.3800	0.3100	0.3450	76,127	-0.04(-9.21%)
Mar 09, 2016	0.3783	0.3800	0.3550	0.3800	20,000	+0.01(+2.70%)
Mar 08, 2016	0.3710	0.3974	0.3625	0.3700	39,580	-0.03(-6.33%)
Mar 07, 2016	0.3800	0.3950	0.3500	0.3950	53,231	+0.01(+2.60%)
Mar 04, 2016	0.3040	0.4100	0.3040	0.3850	67,851	-0.05(-12.00%)
Mar 03, 2016	0.4100	0.4790	0.3752	0.4375	124,210	-0.00(-0.55%)
Mar 02, 2016	0.3801	0.4399	0.3660	0.4399	105,150	+0.04(+9.97%)
Mar 01, 2016	0.3700	0.4002	0.3700	0.4000	39,833	+0.02(+5.26%)
Feb 29, 2016	0.3400	0.3825	0.3400	0.3800	133,050	+0.04(+11.76%)
Feb 26, 2016	0.3300	0.3550	0.3151	0.3400	99,118	+0.01(+3.03%)
Feb 25, 2016	0.3155	0.3300	0.3155	0.3300	5,560	+0.00(+0.00%)
Feb 24, 2016	0.3200	0.3425	0.3200	0.3300	10,950	-0.01(-2.94%)
Feb 23, 2016	0.3325	0.3400	0.2900	0.3400	88,783	-0.02(-5.53%)
Feb 22, 2016	0.3300	0.3599	0.3300	0.3599	30,000	+0.03(+9.06%)
Feb 19, 2016	0.3280	0.3353	0.3280	0.3300	3,800	-0.01(-1.58%)
Feb 18, 2016	0.3200	0.3353	0.3200	0.3353	24,064	+0.01(+1.61%)
Feb 17, 2016	0.3300	0.3400	0.3100	0.3300	64,371	-0.01(-1.49%)
Feb 16, 2016	0.3011	0.3400	0.3011	0.3350	19,581	+0.01(+3.08%)
Feb 12, 2016		0.3250	0.3250	0.3250	0	-0.02(-5.80%)
Feb 11, 2016	0.3500	0.3575	0.3201	0.3450	33,860	+0.00(+1.47%)
Feb 10, 2016	0.2906	0.3400	0.2900	0.3400	157,358	+0.05(+17.20%)
Feb 09, 2016	0.2701	0.2999	0.2600	0.2901	35,950	-0.00(-1.46%)
Feb 08, 2016	0.3010	0.3201	0.2800	0.2944	40,430	-0.01(-1.83%)
Feb 05, 2016	0.2948	0.2999	0.2850	0.2999	15,600	+0.01(+5.23%)
Feb 04, 2016	0.2800	0.2899	0.2800	0.2850	15,518	+0.00(+0.04%)
Feb 03, 2016	0.2899	0.2899	0.2849	0.2849	6,504	+0.02(+9.12%)
Feb 02, 2016	0.2652	0.2999	0.2610	0.2611	24,200	-0.03(-9.97%)
Feb 01, 2016	0.2800	0.3199	0.2800	0.2900	5,368	+0.01(+3.57%)
Jan 29, 2016	0.3200	0.3200	0.2800	0.2800	8,900	+0.01(+1.82%)
Jan 28, 2016	0.2700	0.3249	0.2600	0.2750	82,183	-0.01(-5.17%)
Jan 27, 2016	0.2900	0.3000	0.2650	0.2900	54,402	-0.04(-10.77%)
Jan 26, 2016	0.2995	0.3250	0.2900	0.3250	21,930	+0.03(+8.33%)
Jan 25, 2016	0.2950	0.3299	0.2900	0.3000	48,820	-0.03(-7.69%)
Jan 22, 2016	0.3250	0.3250	0.3250	0.3250	900	+0.03(+10.17%)
Jan 21, 2016	0.2950	0.2950	0.2950	0.2950	2,600	+0.01(+1.72%)
Jan 20, 2016	0.3100	0.3100	0.2900	0.2900	97,985	-0.02(-6.45%)
Jan 19, 2016	0.3200	0.3510	0.2951	0.3100	44,057	-0.01(-3.13%)
Jan 15, 2016		0.3200	0.3200	0.3200	0	-0.03(-8.60%)
Jan 14, 2016	0.3100	0.3600	0.3000	0.3501	416,249	+0.04(+12.97%)
Jan 13, 2016	0.2901	0.3310	0.2800	0.3099	113,728	+0.01(+3.30%)
Jan 12, 2016	0.2876	0.3139	0.2876	0.3000	17,000	-0.00(-1.22%)
Jan 11, 2016	0.3159	0.3159	0.2855	0.3037	43,967	-0.01(-2.00%)
Jan 08, 2016	0.3200	0.3200	0.3099	0.3099	2,732	+0.01(+3.30%)
Jan 07, 2016	0.3275	0.3275	0.3000	0.3000	17,181	-0.01(-3.23%)
Jan 06, 2016	0.3278	0.3450	0.3100	0.3100	80,299	-0.02(-6.06%)
Jan 05, 2016	0.3300	0.3499	0.3171	0.3300	45,300	+0.00(+0.00%)

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