Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	0.4400	0.4400	0.4200	0.4300	138,425	-0.01(-2.27%)
May 29, 2014	0.4202	0.4500	0.4000	0.4400	99,422	-0.01(-2.22%)
May 28, 2014	0.4670	0.4700	0.4401	0.4500	50,975	-0.01(-2.17%)
May 27, 2014	0.4375	0.4600	0.4300	0.4600	88,753	+0.01(+2.22%)
May 23, 2014		0.4500	0.4500	0.4500	0	+0.00(+0.00%)
May 22, 2014	0.4500	0.4800	0.4500	0.4500	93,032	+0.00(+0.00%)
May 21, 2014	0.4300	0.4700	0.4200	0.4500	63,961	+0.03(+7.14%)
May 20, 2014	0.4350	0.4375	0.4100	0.4200	92,690	-0.02(-3.45%)
May 19, 2014	0.4375	0.4600	0.4250	0.4350	50,173	-0.01(-2.25%)
May 16, 2014	0.4300	0.4750	0.4100	0.4450	136,111	+0.01(+1.14%)
May 15, 2014	0.5100	0.5100	0.4200	0.4400	147,144	-0.06(-12.00%)
May 14, 2014	0.4925	0.5050	0.4800	0.5000	64,074	+0.02(+4.17%)
May 13, 2014	0.4800	0.5380	0.4800	0.4800	156,767	-0.05(-9.43%)
May 12, 2014	0.6200	0.6200	0.5000	0.5300	90,136	-0.03(-6.19%)
May 09, 2014	0.6350	0.6350	0.5650	0.5650	95,816	-0.07(-10.32%)
May 08, 2014	0.6800	0.6800	0.6100	0.6300	243,752	-0.02(-3.08%)
May 07, 2014	0.6500	0.6850	0.6201	0.6500	136,170	+0.01(+1.56%)
May 06, 2014	0.5900	0.6500	0.5900	0.6400	206,703	+0.06(+10.34%)
May 05, 2014	0.5600	0.5800	0.5450	0.5800	147,330	+0.02(+3.57%)
May 02, 2014	0.5500	0.5790	0.5500	0.5600	75,993	+0.02(+3.70%)
May 01, 2014	0.5350	0.5555	0.5300	0.5400	21,421	+0.00(+0.00%)
Apr 30, 2014	0.5400	0.5500	0.5400	0.5400	61,787	-0.01(-1.82%)
Apr 29, 2014	0.5800	0.5800	0.5422	0.5500	14,548	-0.03(-5.17%)
Apr 28, 2014	0.6300	0.6300	0.5420	0.5800	64,177	-0.03(-4.92%)
Apr 25, 2014	0.6000	0.6300	0.5950	0.6100	119,911	+0.01(+1.67%)
Apr 24, 2014	0.6300	0.6300	0.5800	0.6000	128,743	+0.02(+3.45%)
Apr 23, 2014	0.5100	0.5850	0.5100	0.5800	198,128	+0.07(+13.73%)
Apr 22, 2014	0.4875	0.5100	0.4750	0.5100	21,575	+0.03(+6.03%)
Apr 21, 2014	0.4680	0.5175	0.4680	0.4810	61,320	+0.03(+6.89%)
Apr 17, 2014		0.4500	0.4500	0.4500	0	+0.00(+0.00%)
Apr 16, 2014	0.4700	0.4700	0.4400	0.4500	115,024	-0.00(-0.22%)
Apr 15, 2014	0.5000	0.5015	0.4510	0.4510	60,963	-0.03(-6.04%)
Apr 14, 2014	0.5150	0.5300	0.4800	0.4800	132,626	-0.02(-4.00%)
Apr 11, 2014	0.5250	0.5370	0.4850	0.5000	0	-0.04(-6.54%)
Apr 10, 2014	0.5400	0.5600	0.5300	0.5350	157,408	-0.01(-0.93%)
Apr 09, 2014	0.5500	0.5500	0.5200	0.5400	65,440	+0.03(+5.37%)
Apr 08, 2014	0.5100	0.5700	0.5050	0.5125	82,350	+0.00(+0.00%)
Apr 07, 2014	0.5500	0.5650	0.5125	0.5125	55,671	-0.03(-5.09%)
Apr 04, 2014	0.5304	0.5590	0.5304	0.5400	0	+0.00(+0.00%)
Apr 03, 2014	0.5300	0.5400	0.5200	0.5400	45,900	+0.01(+0.93%)
Apr 02, 2014	0.5450	0.5500	0.4800	0.5350	168,602	-0.02(-2.73%)
Apr 01, 2014	0.5650	0.5700	0.5100	0.5500	51,020	-0.02(-3.34%)
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%)
Jan 02, 2014	1.060	1.060	0.9800	1.010	138,786	+0.01(+1.00%)
Dec 31, 2013		1.000	1.000	1.000	0	+0.01(+1.01%)
Dec 30, 2013	1.100	1.130	0.9601	0.9900	215,569	-0.12(-10.81%)
Dec 27, 2013	1.190	1.190	1.100	1.110	0	-0.03(-2.63%)
Dec 26, 2013	1.075	1.170	1.060	1.140	114,829	+0.08(+8.06%)
Dec 24, 2013	1.090	1.140	1.020	1.055	50,369	-0.05(-4.09%)
Dec 23, 2013	1.065	1.150	1.020	1.100	175,361	+0.01(+0.92%)
Dec 20, 2013	1.160	1.240	1.090	1.090	199,698	-0.04(-3.54%)
Dec 19, 2013	1.100	1.160	1.100	1.130	135,246	+0.04(+3.67%)
Dec 18, 2013	1.090	1.110	1.040	1.090	88,999	+0.05(+4.81%)
Dec 17, 2013	1.060	1.140	1.000	1.040	189,179	-0.03(-2.80%)
Dec 16, 2013	0.8700	1.200	0.8300	1.070	433,777	+0.20(+22.99%)
Dec 13, 2013	0.9300	0.9300	0.7200	0.8700	0	-0.09(-9.37%)
Dec 12, 2013	1.220	1.230	0.8800	0.9600	1,092,378	-0.29(-23.20%)
Dec 11, 2013	1.290	1.320	1.190	1.250	453,020	-0.04(-3.10%)
Dec 10, 2013	1.365	1.380	1.145	1.290	877,248	-0.09(-6.52%)
Dec 09, 2013	1.165	1.380	1.140	1.380	1,042,496	+0.24(+21.05%)
Dec 06, 2013	0.9700	1.380	0.9500	1.140	1,288,075	+0.21(+22.58%)
Dec 05, 2013	0.7900	1.150	0.7900	0.9300	515,780	+0.13(+16.25%)
Dec 04, 2013	0.7600	0.8200	0.7600	0.8000	152,148	+0.02(+2.56%)
Dec 03, 2013	0.7200	0.8250	0.6800	0.7800	210,007	+0.11(+16.42%)
Dec 02, 2013	0.6800	0.6850	0.6500	0.6700	85,938	+0.01(+1.52%)
Nov 29, 2013	0.6400	0.6600	0.6400	0.6600	21,538	+0.02(+3.13%)
Nov 27, 2013	0.5060	0.6700	0.5060	0.6400	123,605	-0.02(-3.03%)
Nov 26, 2013	0.5800	0.6700	0.5000	0.6600	541,907	+0.12(+22.22%)
Nov 25, 2013	0.6600	0.7000	0.5400	0.5400	520,078	-0.06(-10.00%)
Nov 22, 2013	0.6000	0.6600	0.5410	0.6000	322,792	+0.00(+0.00%)
Nov 21, 2013	0.5600	0.6500	0.5501	0.6000	384,683	+0.05(+9.09%)
Nov 20, 2013	0.5500	0.5900	0.4700	0.5500	266,230	+0.01(+1.85%)
Nov 19, 2013	0.5450	0.5500	0.4900	0.5400	131,719	+0.00(+0.00%)
Nov 18, 2013	0.4400	0.5920	0.4300	0.5400	726,881	+0.10(+22.73%)
Nov 15, 2013	0.3100	0.4400	0.3100	0.4400	87,662	+0.07(+18.92%)
Nov 14, 2013	0.3400	0.3990	0.3400	0.3700	156,071	+0.04(+12.12%)
Nov 12, 2013	0.3400	0.3400	0.3000	0.3300	41,770	+0.00(+0.00%)
Nov 11, 2013	0.3700	0.3700	0.3300	0.3300	13,933	-0.05(-13.16%)
Nov 08, 2013	0.3700	0.3800	0.3400	0.3800	43,560	-0.01(-2.56%)
Nov 07, 2013	0.3700	0.3900	0.3700	0.3900	104,900	+0.00(+0.00%)
Nov 06, 2013	0.3900	0.3900	0.3900	0.3900	8,725	-0.01(-2.26%)
Nov 05, 2013	0.3990	0.3990	0.3250	0.3990	45,475	+0.00(+0.00%)
Nov 04, 2013	0.4000	0.4400	0.3400	0.3990	460,195	+0.06(+16.67%)
Nov 01, 2013	0.3500	0.3760	0.3400	0.3420	358,951	-0.01(-2.29%)
Oct 31, 2013	0.3400	0.3500	0.3300	0.3500	161,712	+0.02(+6.06%)
Oct 30, 2013	0.3350	0.3400	0.3200	0.3300	16,207	+0.01(+1.54%)
Oct 29, 2013	0.3054	0.3300	0.3054	0.3250	28,897	+0.02(+4.84%)
Oct 28, 2013	0.3300	0.3300	0.3008	0.3100	16,505	-0.02(-6.06%)
Oct 25, 2013	0.3000	0.3300	0.2999	0.3300	146,072	+0.03(+10.00%)
Oct 24, 2013	0.3000	0.3000	0.2901	0.3000	17,392	+0.00(+0.00%)
Oct 23, 2013	0.3200	0.3200	0.3000	0.3000	4,160	-0.02(-6.25%)
Oct 22, 2013	0.3300	0.3300	0.2901	0.3200	73,500	+0.03(+10.31%)
Oct 21, 2013	0.3400	0.3400	0.2901	0.2901	36,970	-0.04(-12.09%)
Oct 18, 2013	0.3300	0.3300	0.3300	0.3300	15,000	-0.01(-1.49%)
Oct 17, 2013	0.3350	0.3350	0.3000	0.3350	42,622	+0.00(+0.00%)
Oct 16, 2013	0.3200	0.3400	0.3200	0.3350	65,565	+0.03(+8.06%)
Oct 15, 2013	0.3200	0.3300	0.3000	0.3100	21,539	+0.01(+4.41%)
Oct 14, 2013	0.3200	0.3200	0.2969	0.2969	17,555	-0.02(-7.22%)
Oct 11, 2013	0.3200	0.3200	0.3200	0.3200	600	+0.03(+10.34%)
Oct 10, 2013	0.2999	0.3300	0.2900	0.2900	98,440	-0.02(-6.45%)
Oct 09, 2013	0.3300	0.3300	0.2801	0.3100	207,000	-0.04(-11.43%)
Oct 08, 2013	0.3500	0.3500	0.3000	0.3500	108,770	+0.00(+0.00%)
Oct 07, 2013	0.3300	0.4000	0.3100	0.3500	120,990	+0.04(+12.90%)
Oct 04, 2013	0.3000	0.3300	0.3000	0.3100	111,186	+0.02(+6.90%)
Oct 03, 2013	0.3149	0.3149	0.2900	0.2900	25,500	-0.03(-9.35%)
Oct 02, 2013	0.3000	0.3199	0.3000	0.3199	11,500	+0.00(+0.00%)
Oct 01, 2013	0.2901	0.3199	0.2800	0.3199	42,245	-0.01(-3.06%)
Sep 27, 2013	0.3400	0.3400	0.3000	0.3300	40,500	-0.01(-1.49%)
Sep 26, 2013	0.2800	0.3350	0.2800	0.3350	48,276	+0.04(+11.67%)
Sep 25, 2013	0.3000	0.3000	0.3000	0.3000	6,000	+0.00(+0.00%)
Sep 24, 2013	0.3100	0.3100	0.3000	0.3000	21,600	-0.01(-3.23%)
Sep 23, 2013	0.2700	0.3100	0.2700	0.3100	19,500	+0.01(+3.33%)
Sep 20, 2013	0.2900	0.3100	0.2700	0.3000	40,110	+0.01(+1.69%)
Sep 19, 2013	0.3000	0.3200	0.2403	0.2950	52,575	-0.03(-7.81%)
Sep 18, 2013	0.3498	0.3500	0.3000	0.3200	163,197	-0.01(-3.32%)
Sep 17, 2013	0.3300	0.3498	0.2400	0.3310	100,191	+0.00(+0.30%)
Sep 16, 2013	0.3300	0.3400	0.3300	0.3300	40,000	+0.00(+0.00%)
Sep 13, 2013	0.3200	0.3300	0.3200	0.3300	3,250	+0.02(+6.45%)
Sep 12, 2013	0.3300	0.3300	0.3000	0.3100	37,458	+0.00(+0.00%)
Sep 11, 2013	0.3500	0.3500	0.3000	0.3100	105,644	+0.01(+3.33%)
Sep 10, 2013	0.3495	0.3495	0.3000	0.3000	21,400	-0.01(-3.23%)
Sep 09, 2013	0.3500	0.3500	0.3100	0.3100	96,038	-0.04(-11.17%)
Sep 06, 2013	0.4000	0.4000	0.3000	0.3490	17,004	-0.00(-0.29%)
Sep 05, 2013	0.3100	0.3500	0.3100	0.3500	8,998	+0.04(+12.90%)
Sep 04, 2013	0.3500	0.3500	0.3000	0.3100	68,892	-0.02(-6.06%)
Sep 03, 2013	0.3400	0.3400	0.3000	0.3300	32,778	+0.00(+0.00%)
Aug 30, 2013	0.3500	0.3500	0.3000	0.3300	139,895	+0.01(+3.13%)
Aug 29, 2013	0.3000	0.3500	0.2800	0.3200	60,920	+0.05(+18.52%)
Aug 28, 2013	0.2000	0.3000	0.1800	0.2700	55,000	+0.02(+8.00%)
Aug 27, 2013	0.3500	0.3500	0.1200	0.2500	140,493	-0.10(-28.57%)
Aug 26, 2013	0.1700	0.4500	0.1700	0.3500	656,439	+0.18(+112.12%)
Aug 23, 2013	0.0925	0.1910	0.0850	0.1650	484,839	+0.09(+106.25%)
Aug 22, 2013	0.0690	0.0800	0.0660	0.0800	71,549	+0.00(+0.00%)
Aug 21, 2013	0.0800	0.0800	0.0800	0.0800	6,875	+0.00(+1.27%)
Aug 20, 2013	0.0700	0.0790	0.0700	0.0790	30,500	+0.00(+0.00%)
Aug 16, 2013		0.0790	0.0790	0.0790	0	+0.00(+0.00%)
Aug 15, 2013	0.0790	0.0790	0.0790	0.0790	2,000	+0.00(+0.00%)
Aug 14, 2013	0.0790	0.0790	0.0790	0.0790	35,000	+0.01(+21.35%)
Aug 13, 2013	0.0790	0.0790	0.0651	0.0651	49,140	+0.00(+2.68%)
Aug 12, 2013	0.0720	0.0720	0.0634	0.0634	107,500	-0.02(-25.41%)
Aug 09, 2013	0.0700	0.0850	0.0700	0.0850	22,000	+0.00(+0.00%)
Aug 05, 2013		0.0850	0.0850	0.0850	0	+0.01(+13.33%)
Aug 01, 2013		0.0750	0.0750	0.0750	0	+0.00(+2.04%)
Jul 31, 2013	0.0750	0.0750	0.0735	0.0735	36,556	+0.00(+0.14%)
Jul 30, 2013	0.0734	0.0734	0.0734	0.0734	490	-0.02(-17.44%)
Jul 24, 2013	0.0889	0.0889	0.0889	0.0889	0	+0.01(+9.62%)
Jul 23, 2013	0.0811	0.0811	0.0811	0.0811	10,525	+0.00(+0.00%)
Jul 22, 2013	0.0900	0.0950	0.0806	0.0811	15,600	-0.01(-14.63%)
Jul 19, 2013	0.0800	0.0950	0.0800	0.0950	23,162	+0.02(+26.67%)
Jul 17, 2013	0.0750	0.0750	0.0750	0.0750	0	-0.01(-10.71%)
Jul 15, 2013	0.0840	0.0840	0.0840	0.0840	0	+0.01(+12.00%)
Jul 12, 2013	0.0722	0.0750	0.0722	0.0750	8,900	+0.00(+7.14%)
Jul 10, 2013		0.0700	0.0700	0.0700	0	-0.00(-1.41%)
Jul 08, 2013	0.0710	0.0710	0.0710	0.0710	0	+0.01(+10.94%)
Jul 05, 2013	0.0640	0.0711	0.0640	0.0640	24,327	-0.01(-9.99%)
Jul 03, 2013	0.0650	0.0711	0.0640	0.0711	32,400	+0.01(+8.55%)
Jul 01, 2013		0.0655	0.0655	0.0655	0	+0.00(+0.00%)
Jun 28, 2013	0.0655	0.0655	0.0655	0.0655	2,000	-0.00(-2.24%)
Jun 24, 2013	0.0670	0.0670	0.0670	0.0670	0	-0.00(-2.19%)
Jun 17, 2013	0.0685	0.0685	0.0685	0.0685	0	-0.00(-0.72%)
Jun 11, 2013	0.0690	0.0690	0.0690	0.0690	0	+0.00(+0.00%)
Jun 10, 2013	0.0700	0.0840	0.0690	0.0690	35,400	+0.00(+0.73%)
Jun 07, 2013	0.0650	0.0685	0.0650	0.0685	1,505	+0.00(+5.71%)
Jun 06, 2013	0.0600	0.0648	0.0600	0.0648	43,000	-0.00(-0.31%)

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