Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Q	NDAQ	86.94	87.20	84.12	84.83	-0.68	10,110,260	69,253	80.00	84.98
2026-02-05	Q	NDAQ	89.315	89.47	84.555	85.51	-2.98	7,479,519	73,579	85.55	86.10
2026-02-04	Q	NDAQ	86.70	88.92	84.73	88.49	0.78	11,493,792	93,833	82.80	89.98
2026-02-03	Q	NDAQ	96.275	96.39	86.20	87.71	-9.10	14,429,182	121,102	87.37	88.08
2026-02-02	Q	NDAQ	97.18	97.91	96.45	96.81	-0.08	4,857,635	46,199	96.73	98.07
2026-01-30	Q	NDAQ	98.035	99.705	95.61	96.89	-1.20	4,547,567	54,453	96.42	96.97
2026-01-29	Q	NDAQ	99.75	101.51	96.54	98.09	-0.62	6,006,096	61,068	93.19	99.15
2026-01-28	Q	NDAQ	98.43	99.335	97.88	98.71	0.21	3,929,254	44,407	91.88	99.50
2026-01-27	Q	NDAQ	98.89	99.28	97.905	98.50	-0.39	2,829,986	32,745	98.01	99.50
2026-01-26	Q	NDAQ	98.25	99.38	98.05	98.89	0.84	2,723,995	31,604	97.62	99.52
2026-01-23	Q	NDAQ	98.625	98.93	97.76	98.05	-0.73	2,404,913	33,892	96.71	99.68
2026-01-22	Q	NDAQ	99.00	99.88	98.40	98.78		3,361,931	37,885	96.00	100.00
2026-01-21	Q	NDAQ	97.66	99.79	97.405	98.78	1.37	3,189,728	35,312	98.33	99.20
2026-01-20	Q	NDAQ	99.005	100.20	97.13	97.41	-3.563	3,208,973	41,503	97.41	97.70
2026-01-19	Q	NDAQ	100.34	101.785	100.01	100.98	0.643	0	0	99.80	101.50
2026-01-16	Q	NDAQ	100.34	101.785	100.01	100.98	0.643	3,768,177	34,740	99.80	101.50
2026-01-15	Q	NDAQ	100.54	100.97	99.735	100.33	0.26	2,432,617	30,369	100.34	101.00
2026-01-14	Q	NDAQ	98.09	100.535	98.09	100.07	1.18	2,995,519	33,709	99.08	100.05
2026-01-13	Q	NDAQ	99.51	99.695	97.90	98.89	-0.53	3,094,860	38,041	98.00	101.69
2026-01-12	Q	NDAQ	98.03	99.765	97.86	99.42	1.18	3,021,075	31,739	99.20	100.45
2026-01-09	Q	NDAQ	99.64	99.81	98.23	98.24	-1.50	3,502,158	43,844	98.01	100.33
2026-01-08	Q	NDAQ	100.37	100.83	99.63	99.74	-0.66	4,106,247	37,997	96.00	101.00
2026-01-07	Q	NDAQ	100.70	101.215	99.77	100.40	-0.29	3,068,046	34,262	96.15	101.00
2026-01-06	Q	NDAQ	98.44	100.85	98.20	100.69	2.24	3,745,882	38,219	99.95	101.00
2026-01-05	Q	NDAQ	96.24	98.86	96.24	98.45	1.79	3,416,345	44,725	98.17	98.91
2026-01-02	Q	NDAQ	97.25	97.25	95.80	96.66	-0.47	3,998,590	40,802	95.18	97.00
2026-01-01	Q	NDAQ	98.10	98.16	97.08	97.13	-1.05	0	0	96.96	97.65
2025-12-31	Q	NDAQ	98.10	98.16	97.08	97.13	-1.05	2,211,887	23,931	96.96	97.65
2025-12-30	Q	NDAQ	98.50	99.59	98.06	98.18	-0.69	2,386,317	25,940	98.00	98.78
2025-12-29	Q	NDAQ	99.35	99.54	98.80	98.87	-0.48	2,322,196	31,403	98.90	99.20
2025-12-26	Q	NDAQ	98.74	99.42	98.51	99.35	0.71	1,701,455	26,041	99.33	99.50
2025-12-25	Q	NDAQ	97.99	98.80	97.71	98.64	0.63	0	0	98.29	98.89
2025-12-24	Q	NDAQ	97.99	98.80	97.71	98.64	0.63	1,445,423	17,878	98.29	98.89
2025-12-23	Q	NDAQ	97.475	98.285	97.35	98.01	0.55	3,506,213	39,651	97.81	99.20
2025-12-22	Q	NDAQ	95.36	97.72	95.06	97.46	2.10	4,362,880	44,976	96.75	100.60
2025-12-19	Q	NDAQ	94.27	95.91	94.15	95.36	0.65	10,575,119	49,058	95.25	97.11
2025-12-18	Q	NDAQ	94.095	95.86	94.01	94.71	1.00	5,749,688	52,414	94.42	94.72
2025-12-17	Q	NDAQ	93.08	94.595	92.93	93.71	0.78	3,178,826	30,019	93.66	93.69
2025-12-16	Q	NDAQ	93.02	93.685	92.38	92.93		2,319,924	25,989	92.14	94.21
2025-12-15	Q	NDAQ	93.58	93.62	92.18	92.93	-0.64	2,543,096	31,338	92.91	94.83
2025-12-12	Q	NDAQ	93.85	94.35	93.01	93.57	-0.28	4,842,625	41,058	89.40	94.00
2025-12-11	Q	NDAQ	92.21	94.38	91.92	93.85	1.93	5,554,595	56,722	92.80	95.00
2025-12-10	Q	NDAQ	90.88	92.20	90.32	91.92	1.20	4,813,531	35,147	91.18	92.16
2025-12-09	Q	NDAQ	89.80	91.20	89.445	90.72	0.92	3,888,947	40,363	90.18	90.97
2025-12-08	Q	NDAQ	90.00	90.14	89.17	89.80	-0.42	4,853,294	43,927	89.65	99.75
2025-12-05	Q	NDAQ	90.02	90.54	89.87	90.22	0.20	3,468,064	30,740	89.57	92.11
2025-12-04	Q	NDAQ	88.32	90.39	88.1141	90.29	1.97	4,624,388	36,553	88.96	91.75
2025-12-03	Q	NDAQ	88.44	88.89	87.79	88.32	-0.19	2,220,086	32,498	88.12	89.01
2025-12-02	Q	NDAQ	89.64	89.9295	88.15	88.51	-0.85	3,498,653	33,523	88.49	90.45
2025-12-01	Q	NDAQ	90.57	90.76	89.27	89.36	-1.56	3,715,746	33,675	89.23	99.48
2025-11-28	Q	NDAQ	90.24	91.26	90.07	90.92	0.94	1,126,117	18,297	90.45	90.96
2025-11-27	Q	NDAQ	89.30	90.49	89.20	89.98	0.84	0	0	85.97	90.50
2025-11-26	Q	NDAQ	89.30	90.49	89.20	89.98	0.84	1,785,531	28,323	85.97	90.50
2025-11-25	Q	NDAQ	88.68	89.65	88.26	89.14	0.70	3,447,921	29,757	88.01	90.47
2025-11-24	Q	NDAQ	87.55	89.09	87.55	88.44	0.78	4,586,550	44,750	88.00	91.08
2025-11-21	Q	NDAQ	87.36	88.211	86.79	87.66	0.67	2,416,486	31,894	85.00	88.40
2025-11-20	Q	NDAQ	87.94	89.55	86.735	86.99	0.97	3,036,411	43,152	86.56	90.70
2025-11-19	Q	NDAQ	85.61	86.51	85.26	86.02	0.48	2,370,784	30,704	85.51	86.56
2025-11-18	Q	NDAQ	85.52	85.91	84.76	85.54	-0.16	2,248,851	32,094	80.03	85.70
2025-11-17	Q	NDAQ	87.08	87.23	85.29	85.70	-1.38	1,924,779	29,690	85.00	87.98
2025-11-14	Q	NDAQ	87.24	87.61	86.14	87.08	-0.35	2,542,449	31,406	86.51	87.88
2025-11-13	Q	NDAQ	88.29	88.6049	87.34	87.43	-1.34	1,677,615	28,796	87.44	88.00
2025-11-12	Q	NDAQ	87.83	89.19	87.73	88.77	0.94	1,713,542	27,582	88.00	89.18
2025-11-11	Q	NDAQ	87.89	88.23	87.70	87.83	0.01	1,493,099	22,130	87.00	89.16
2025-11-10	Q	NDAQ	87.20	88.299	86.825	87.82	0.58	2,084,568	30,442	87.57	88.32