02:07:37 EDT Fri 20 Sep 2019
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-09-19QNXPI108.14109.075107.92108.360.541,434,81116,339107.77110.19
2019-09-18QNXPI107.25108.925106.40107.820.061,261,40913,767107.50108.20
2019-09-17QNXPI106.73107.98106.31107.760.191,490,70914,370106.93111.82
2019-09-16QNXPI109.24109.93107.38107.57-3.161,980,55519,081107.66107.98
2019-09-13QNXPI109.62111.42108.83110.731.0751,751,09619,186110.52110.99
2019-09-12QNXPI110.40112.06109.77110.030.033,031,02625,253105.04112.14
2019-09-11QNXPI107.63110.53107.60110.002.143,418,52230,817110.53112.09
2019-09-10QNXPI106.56108.96105.905107.860.473,374,17129,726107.06107.80
2019-09-09QNXPI106.50108.49104.80107.391.582,929,33126,078107.01109.47
2019-09-06QNXPI105.64105.99104.54105.81-0.191,422,47513,655105.50107.29
2019-09-05QNXPI102.66106.79102.65106.004.153,276,93930,202105.80106.51
2019-09-04QNXPI100.28102.10100.18101.852.681,936,77218,777101.07101.85
2019-09-03QNXPI100.59101.3299.0099.17-2.971,902,65622,87098.6099.72
2019-09-02QNXPI102.23103.21101.55102.140.5800101.60102.19
2019-08-30QNXPI102.23103.21101.55102.140.581,639,53815,479101.60102.19
2019-08-29QNXPI101.98102.97101.25101.561.281,726,20916,542101.70101.93
2019-08-28QNXPI98.34100.5097.73100.281.561,689,64415,61699.50100.55
2019-08-27QNXPI99.96101.0898.3298.720.012,475,76318,03998.72103.78
2019-08-26QNXPI99.6499.9498.16598.710.722,519,10021,10098.4199.20
2019-08-23QNXPI101.66102.1397.1697.99-5.305,242,70243,16697.5198.20
2019-08-22QNXPI103.56104.19102.32103.29-0.071,265,37513,629102.60103.41
2019-08-21QNXPI103.06104.67102.61103.360.491,398,17714,059103.36106.30
2019-08-20QNXPI103.85103.85102.54102.87-0.591,800,57515,78894.90102.87
2019-08-19QNXPI105.40106.55103.33103.46-0.102,987,73325,345102.80106.05
2019-08-16QNXPI100.99103.86100.23103.563.793,260,04927,714103.41103.56
2019-08-15QNXPI100.27100.9999.0099.77-0.222,392,90224,632100.03100.39
2019-08-14QNXPI99.26101.3099.1799.99-2.183,573,74036,08799.10103.00
2019-08-13QNXPI98.10102.8697.33102.173.923,534,24732,262102.19102.50
2019-08-12QNXPI99.41100.0797.9498.25-1.632,106,09321,54998.0098.25
2019-08-09QNXPI100.44100.6899.0699.88-1.602,389,19022,86099.14104.14
2019-08-08QNXPI102.61102.61100.495101.48-0.892,916,48230,433100.50103.26
2019-08-07QNXPI98.75102.8498.41102.372.103,998,45440,102100.80102.37
2019-08-06QNXPI98.12100.3897.86100.273.373,871,43034,36395.14100.38
2019-08-05QNXPI97.7098.3396.0096.90-3.564,565,34442,10392.5194.81
2019-08-02QNXPI99.56100.8297.89100.460.463,231,30032,964100.11100.80
2019-08-01QNXPI103.34106.3299.435100.00-3.396,704,98952,00999.00100.00
2019-07-31QNXPI104.13104.50101.645103.39-2.405,025,70348,552103.40103.58
2019-07-30QNXPI103.50106.26101.12105.791.565,185,78747,479105.47105.78
2019-07-29QNXPI103.66104.80102.18104.231.874,042,77938,672103.85104.27
2019-07-26QNXPI102.50102.98101.25102.360.592,941,11927,728102.00102.34
2019-07-25QNXPI104.53104.90101.52101.77-3.734,053,52036,336101.77101.98
2019-07-24QNXPI102.75106.25102.71105.504.566,759,47457,336102.21105.90
2019-07-23QNXPI99.89100.9499.1601100.942.203,086,39826,970101.51103.28
2019-07-22QNXPI98.7199.6498.4698.740.782,173,93218,84198.2299.03
2019-07-19QNXPI97.5498.6396.4897.960.843,547,57728,80697.7197.93
2019-07-18QNXPI96.4997.522896.0597.120.722,974,60818,67893.0097.50
2019-07-17QNXPI97.0097.5596.1196.40-0.611,982,18718,03195.0196.40
2019-07-16QNXPI97.7597.7696.0997.01-2.152,925,06427,77796.5197.19
2019-07-15QNXPI97.2399.3697.1299.162.173,266,34927,31399.0199.15
2019-07-12QNXPI94.6697.0594.1196.992.872,621,23822,42496.7096.98
2019-07-11QNXPI96.3096.5093.9594.12-2.012,893,63323,40894.1894.40
2019-07-10QNXPI96.8497.935895.9996.130.212,803,51425,66895.7099.60
2019-07-09QNXPI95.0596.2694.7695.920.373,327,58223,58495.6896.75
2019-07-08QNXPI95.6996.7995.1995.55-0.982,904,95920,95195.6695.75
2019-07-05QNXPI96.3997.2795.9096.53-1.152,688,12920,60596.5096.80
2019-07-04QNXPI97.1797.9896.8397.68-0.400097.0899.40
2019-07-03QNXPI97.1797.9896.8397.68-0.401,597,48912,90897.0899.40
2019-07-02QNXPI99.4199.8997.67598.08-1.842,834,84323,92098.0898.27
2019-07-01QNXPI101.91103.3399.5199.922.316,155,65053,42199.6899.92
2019-06-28QNXPI101.37101.3797.4797.61-1.6223,376,31959,85298.0598.95
2019-06-27QNXPI98.29100.5997.95599.232.094,482,92433,27099.23100.00
2019-06-26QNXPI97.1398.5096.0897.142.032,976,27229,58890.5097.26
2019-06-25QNXPI97.8098.5094.8995.11-2.542,882,26928,12795.2595.90
2019-06-24QNXPI98.5899.5997.5697.65-0.413,141,67631,55997.6799.97
2019-06-21QNXPI98.1398.7696.41598.060.053,567,29727,99397.0098.24
2019-06-20QNXPI98.5098.9796.9498.011.793,523,47234,48697.7898.18