03:10:27 EDT Fri 29 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-28QALGT75.8877.1575.0075.21-1.04163,2042,83073.7176.71
2024-03-27QALGT73.8576.6373.3876.253.25205,2503,25275.4976.78
2024-03-26QALGT74.1074.18572.8073.00-0.32107,2402,79072.4973.75
2024-03-25QALGT72.4273.5171.9873.320.92126,6962,61272.7680.31
2024-03-22QALGT72.5872.8471.70572.400.395220,3534,10563.1373.10
2024-03-21QALGT70.8372.85570.218272.0051.725373,2404,32770.5072.87
2024-03-20QALGT66.8570.6366.5170.282.37273,9564,82868.0071.00
2024-03-19QALGT67.2868.046967.1967.910.41177,1323,58266.0072.01
2024-03-18QALGT67.3368.1666.2667.50-0.11187,5492,99767.0078.16
2024-03-15QALGT67.3168.458265.5967.610.56655,8815,49566.0078.97
2024-03-14QALGT69.9770.6466.4767.05-3.01262,7305,17866.6268.05
2024-03-13QALGT70.1672.5569.6970.06-0.07232,2093,54069.7369.94
2024-03-12QALGT70.0871.7868.4070.13-0.79222,3534,29768.7574.00
2024-03-11QALGT72.0672.5170.65570.92-1.57175,6313,46570.3973.00
2024-03-08QALGT74.0974.6971.92572.49-0.49306,8743,76671.0072.41
2024-03-07QALGT74.7375.9772.6172.98-1.76222,3443,86772.2182.06
2024-03-06QALGT73.2874.95572.6474.742.41217,0084,28764.0879.75
2024-03-05QALGT72.7873.78572.24572.33-1.40159,2983,45765.6572.82
2024-03-04QALGT71.4873.8271.0373.731.75425,5825,23273.1273.73
2024-03-01QALGT73.5073.5071.52571.925-0.855225,6354,09171.6172.38
2024-02-29QALGT74.6775.4472.5072.78-1.14211,8914,10265.9376.00
2024-02-28QALGT74.3775.429973.4173.92-1.30266,7905,02473.9276.54
2024-02-27QALGT76.3977.1674.61575.22-0.16213,9823,76274.6875.72
2024-02-26QALGT75.5076.60575.0075.38-0.36213,7224,32174.4088.35
2024-02-23QALGT78.8079.2075.7275.74-2.92285,3194,37975.3276.16
2024-02-22QALGT79.1080.3778.5078.66-0.20267,3854,71975.0083.83
2024-02-21QALGT81.3981.4078.0278.86-2.70214,1034,16476.5489.88
2024-02-20QALGT80.6682.7280.28581.560.41215,3584,66981.5683.83
2024-02-19QALGT80.8682.1479.1381.15-1.010072.1382.82
2024-02-16QALGT80.8682.1479.1381.15-1.01239,5144,66372.1382.82
2024-02-15QALGT81.3383.8281.3382.161.76189,0034,68581.7882.62
2024-02-14QALGT79.1580.4877.626780.402.97249,4534,39473.4089.01
2024-02-13QALGT76.9878.25576.1178.03-1.15277,5524,62775.9978.95
2024-02-12QALGT77.9280.2577.9279.180.58232,3114,71879.1880.50
2024-02-09QALGT77.7479.0076.3178.600.66213,2193,74371.3779.30
2024-02-08QALGT77.0078.2575.3277.941.68177,0913,52374.0079.80
2024-02-07QALGT78.5178.71575.5976.26-2.24230,7784,61075.0079.60
2024-02-06QALGT73.9979.629973.92578.505.40352,3685,66775.0086.82
2024-02-05QALGT77.0779.7072.0073.10-6.01632,2238,23666.9575.75
2024-02-02QALGT78.6180.4478.2079.11-0.81310,3265,80177.0089.01
2024-02-01QALGT79.4180.6576.8079.921.52281,1774,93877.2182.00
2024-01-31QALGT79.2281.4077.7278.40-1.15249,6425,32477.7289.38
2024-01-30QALGT79.2180.8479.2179.55-0.80260,6164,21370.0082.00
2024-01-29QALGT80.6781.2079.2480.35-0.56189,5023,29573.1682.76
2024-01-26QALGT81.6983.1280.9080.91-0.74183,9663,56281.2582.00
2024-01-25QALGT80.8983.609980.7881.652.90397,1694,96578.0088.68
2024-01-24QALGT80.0180.0178.1078.750.20142,7613,85575.0087.92
2024-01-23QALGT78.3779.9677.3878.552.39219,6384,88075.8983.95
2024-01-22QALGT75.2276.95574.957676.161.21236,5434,87475.0080.00
2024-01-19QALGT75.2775.70573.0674.950.50203,7644,19670.8391.18
2024-01-18QALGT72.5874.5271.0374.452.61224,0005,19274.4083.47
2024-01-17QALGT72.5773.703369.695571.84-2.34357,4005,74369.7575.95
2024-01-16QALGT75.1575.3271.6574.18-1.93388,2945,52471.7280.00
2024-01-15QALGT78.1778.60275.7076.11-3.060075.0084.91
2024-01-12QALGT78.1778.60275.7076.11-3.06160,4763,79975.0084.91
2024-01-11QALGT77.8179.6375.8379.171.29211,8314,18068.5986.39
2024-01-10QALGT79.0779.0777.3577.88-0.87144,5353,51576.6191.01
2024-01-09QALGT79.8780.3277.98578.75-2.39214,4984,17474.2190.63
2024-01-08QALGT78.6683.6678.6681.142.15260,8404,99971.1190.13
2024-01-05QALGT77.8581.2877.8578.990.71175,7953,93878.0088.95
2024-01-04QALGT76.9778.69576.3178.281.94177,5534,60376.5085.00
2024-01-03QALGT79.4079.459175.8376.34-4.75291,0965,65475.0089.98
2024-01-02QALGT81.6583.05479.2881.09-1.52161,2265,05679.5090.63
2024-01-01QALGT83.7783.835481.7882.61-1.530075.5585.00