| QUEST SOFTWARE Add to My Watchlist | (NSDQ: QSFT) |
| Quest Software | 15.96 | +0.22 (+1.40%) | 1,151,864 |
| Historical Data for QSFT |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 15.84 | 16.04 | 15.72 | 1,151,864 | 15.96 | +0.22 +1.40% |
| 02/08/10 | 15.85 | 15.92 | 15.64 | 724,886 | 15.74 | -0.13 -0.82% |
| 02/05/10 | 15.96 | 16.02 | 15.60 | 1,467,562 | 15.87 | -0.12 -0.75% |
| 02/04/10 | 16.24 | 16.31 | 15.93 | 2,823,709 | 15.99 | -0.06 -0.37% |
| 02/03/10 | 15.50 | 16.53 | 15.16 | 5,426,101 | 16.05 | -1.31 -7.55% |
| 02/02/10 | 17.25 | 17.44 | 16.96 | 1,301,557 | 17.36 | +0.08 +0.46% |
| 02/01/10 | 17.26 | 17.40 | 17.19 | 767,463 | 17.28 | +0.06 +0.35% |
| 01/29/10 | 17.52 | 17.67 | 17.22 | 856,600 | 17.22 | -0.27 -1.54% |
| 01/28/10 | 17.62 | 17.69 | 17.32 | 956,025 | 17.49 | -0.16 -0.91% |
| 01/27/10 | 17.27 | 17.69 | 17.24 | 847,722 | 17.65 | +0.30 +1.73% |
| 01/26/10 | 17.35 | 17.54 | 17.27 | 736,968 | 17.35 | 0.00 0.00% |
| 01/25/10 | 17.35 | 17.62 | 17.22 | 732,167 | 17.35 | +0.09 +0.52% |
| 01/22/10 | 17.89 | 17.92 | 17.22 | 769,181 | 17.26 | -0.60 -3.36% |
| 01/21/10 | 18.06 | 18.22 | 17.64 | 736,716 | 17.86 | -0.16 -0.89% |
| 01/20/10 | 18.21 | 18.33 | 17.80 | 809,488 | 18.02 | -0.36 -1.96% |
| 01/19/10 | 18.14 | 18.41 | 18.14 | 561,343 | 18.38 | +0.15 +0.82% |
| 01/18/10 | 18.23 | 18.23 | 18.23 | 0 | 18.23 | 0.00 0.00% |
| 01/15/10 | 18.53 | 18.55 | 18.12 | 763,932 | 18.23 | -0.24 -1.30% |
| 01/14/10 | 18.41 | 18.57 | 18.35 | 597,944 | 18.47 | +0.03 +0.16% |
| 01/13/10 | 18.27 | 18.51 | 18.27 | 889,995 | 18.44 | +0.16 +0.88% |
| 01/12/10 | 18.42 | 18.52 | 18.15 | 706,055 | 18.28 | -0.23 -1.24% |
| 01/11/10 | 18.48 | 18.55 | 18.28 | 626,344 | 18.51 | +0.02 +0.11% |
| 01/08/10 | 18.58 | 18.59 | 18.35 | 716,439 | 18.49 | -0.11 -0.59% |
| 01/07/10 | 18.61 | 18.72 | 18.39 | 969,673 | 18.60 | +0.07 +0.38% |
| 01/06/10 | 18.23 | 18.73 | 18.23 | 1,207,749 | 18.53 | +0.27 +1.48% |
| 01/05/10 | 18.33 | 18.44 | 18.15 | 861,605 | 18.26 | -0.17 -0.92% |
| 01/04/10 | 18.49 | 18.57 | 18.30 | 893,314 | 18.43 | +0.03 +0.16% |
| 01/01/10 | 18.40 | 18.40 | 18.40 | 0 | 18.40 | 0.00 0.00% |
| 12/31/09 | 18.60 | 18.73 | 18.37 | 585,401 | 18.40 | -0.23 -1.23% |
| 12/30/09 | 18.34 | 18.63 | 18.34 | 663,057 | 18.63 | +0.18 +0.98% |
| 12/29/09 | 18.46 | 18.52 | 18.40 | 462,047 | 18.45 | 0.00 0.00% |
| 12/28/09 | 18.45 | 18.63 | 18.25 | 791,699 | 18.45 | -0.03 -0.16% |
| 12/25/09 | 18.27 | 18.50 | 18.27 | 314,142 | 18.48 | 0.00 0.00% |
| 12/24/09 | 18.27 | 18.50 | 18.27 | 314,142 | 18.48 | +0.16 +0.87% |
| 12/23/09 | 18.04 | 18.34 | 18.00 | 794,005 | 18.32 | +0.32 +1.78% |
| 12/22/09 | 17.55 | 18.02 | 17.50 | 889,521 | 18.00 | +0.50 +2.86% |
| 12/21/09 | 17.25 | 17.51 | 17.17 | 521,069 | 17.50 | +0.37 +2.16% |
| 12/18/09 | 17.31 | 17.33 | 17.00 | 1,570,918 | 17.13 | 0.00 0.00% |
| 12/17/09 | 17.14 | 17.29 | 16.96 | 576,395 | 17.13 | -0.10 -0.58% |
| 12/16/09 | 17.29 | 17.41 | 17.16 | 546,627 | 17.23 | -0.05 -0.29% |
| 12/15/09 | 17.26 | 17.43 | 17.17 | 594,648 | 17.28 | -0.09 -0.52% |
| 12/14/09 | 17.29 | 17.37 | 17.17 | 331,612 | 17.37 | +0.09 +0.52% |
| 12/11/09 | 17.31 | 17.34 | 17.08 | 311,493 | 17.28 | +0.06 +0.35% |
| 12/10/09 | 17.30 | 17.42 | 17.19 | 645,310 | 17.22 | -0.03 -0.17% |
| 12/09/09 | 17.04 | 17.29 | 16.96 | 900,444 | 17.25 | +0.14 +0.82% |
| 12/08/09 | 17.22 | 17.26 | 16.99 | 894,169 | 17.11 | -0.19 -1.10% |
| 12/07/09 | 17.37 | 17.54 | 17.28 | 641,910 | 17.30 | -0.05 -0.29% |
| 12/04/09 | 17.20 | 17.45 | 17.08 | 511,005 | 17.35 | +0.30 +1.76% |
| 12/03/09 | 17.19 | 17.26 | 17.05 | 643,209 | 17.05 | -0.07 -0.41% |
| 12/02/09 | 17.12 | 17.36 | 17.06 | 604,459 | 17.12 | +0.04 +0.23% |
| \/ Download Data To Spreadsheet | ||||||
