11:51:28 EDT Wed 19 Jun 2019
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-06-18QNXPI91.2694.9890.6694.785.083,697,29539,24994.7897.50
2019-06-17QNXPI91.0091.6089.5389.70-1.192,695,64422,90589.7089.99
2019-06-14QNXPI91.8992.9990.8890.89-3.553,758,68430,65190.8591.49
2019-06-13QNXPI94.3294.5993.1094.440.932,048,13221,77192.3193.26
2019-06-12QNXPI97.5097.5093.6893.76-1.703,891,91532,96793.7994.00
2019-06-11QNXPI97.9098.2995.1295.460.072,311,58922,21895.0098.32
2019-06-10QNXPI93.9297.36593.6195.392.753,008,60132,84794.5395.39
2019-06-07QNXPI92.8192.9391.9092.640.351,877,77817,91692.2392.75
2019-06-06QNXPI93.2693.9591.7892.29-1.163,751,82326,13491.6097.02
2019-06-05QNXPI95.1395.4691.6793.45-1.182,224,62623,93190.0193.20
2019-06-04QNXPI91.7694.8191.2994.635.004,331,23438,93294.6495.26
2019-06-03QNXPI91.1791.1789.0089.631.473,423,96936,07589.8090.13
2019-05-31QNXPI89.2689.8688.0988.16-2.724,020,45042,33388.2288.38
2019-05-30QNXPI89.2191.1089.1390.881.762,737,58830,70888.2693.99
2019-05-29QNXPI88.4989.803487.2689.12-0.494,207,32946,08088.8189.45
2019-05-28QNXPI92.5792.5789.0889.61-2.2011,811,94349,15989.3089.98
2019-05-27QNXPI92.7093.4691.7591.81-0.100091.8591.97
2019-05-24QNXPI92.7093.4691.7591.81-0.103,230,85633,71191.8591.97
2019-05-23QNXPI91.6892.4989.8091.91-1.735,022,90544,43091.6192.49
2019-05-22QNXPI95.4896.6493.5793.64-3.043,760,42436,64793.0893.95
2019-05-21QNXPI94.3296.9193.6196.684.085,394,43150,45396.5099.50
2019-05-20QNXPI92.8093.0091.0692.60-2.534,759,02447,99292.6192.99
2019-05-17QNXPI96.4898.7994.96595.13-2.523,348,25933,05295.40107.00
2019-05-16QNXPI98.3899.6397.17597.65-2.523,410,75534,58397.7798.25
2019-05-15QNXPI97.49101.1197.01100.172.004,147,99444,18599.80102.08
2019-05-14QNXPI94.8898.3594.595698.175.054,875,92650,94598.2599.44
2019-05-13QNXPI96.4397.3692.809993.12-7.055,061,33851,39892.9093.12
2019-05-10QNXPI99.88100.9897.56100.17-0.162,746,20433,22999.62100.94
2019-05-09QNXPI100.12100.7896.89100.33-1.174,142,80943,12399.00102.00
2019-05-08QNXPI101.19103.6599.62101.50-0.964,099,53833,283101.20101.96
2019-05-07QNXPI104.49104.74100.68102.46-3.564,390,77345,13999.89104.00
2019-05-06QNXPI104.72106.16103.72106.02-2.062,967,83828,274104.53104.90
2019-05-03QNXPI107.08108.51106.88108.081.483,445,59631,097108.08108.50
2019-05-02QNXPI104.93107.47104.3447106.601.613,989,10935,190106.50107.55
2019-05-01QNXPI106.60108.33104.92104.99-0.634,463,48837,336104.20104.90
2019-04-30QNXPI105.22107.6999102.86105.627.7210,559,36874,774105.62106.25
2019-04-29QNXPI98.4599.4097.2997.90-1.104,439,98636,55796.0099.00
2019-04-26QNXPI96.6099.1095.7099.001.322,755,89824,13894.7099.95
2019-04-25QNXPI99.4299.7296.4097.68-2.452,899,29626,82695.5096.75
2019-04-24QNXPI98.85101.3398.50100.131.103,802,93430,43899.0099.99
2019-04-23QNXPI98.5199.53998.2899.030.564,126,50034,79898.1098.99
2019-04-22QNXPI100.23100.2398.4398.47-2.122,083,31518,33498.3498.80
2019-04-19QNXPI102.18102.1999.72100.59-0.5800100.55101.00
2019-04-18QNXPI102.18102.1999.72100.59-0.582,832,02526,386100.55101.00
2019-04-17QNXPI102.10103.05100.42101.170.513,210,07125,436100.80102.85
2019-04-16QNXPI100.59101.265100.1501100.661.432,682,48024,421100.60101.00
2019-04-15QNXPI100.40100.6998.9899.23-1.112,563,89922,03798.9099.50
2019-04-12QNXPI99.18100.4298.51100.342.693,327,31727,383100.25100.98
2019-04-11QNXPI98.2099.2197.3097.65-0.482,076,66719,04597.3098.65
2019-04-10QNXPI97.4598.7296.3098.130.542,297,18219,37398.0199.00
2019-04-09QNXPI98.5098.6997.3797.59-1.022,684,99122,35997.2198.50
2019-04-08QNXPI97.7598.7896.9098.610.462,297,34421,27998.6099.50
2019-04-05QNXPI97.7398.27596.5898.151.582,818,86217,60898.1899.18
2019-04-04QNXPI95.6997.9095.6996.570.392,867,16824,40296.4897.90
2019-04-03QNXPI94.6996.7994.2596.183.394,330,98933,91896.1896.53
2019-04-02QNXPI94.3494.5092.6092.79-1.602,712,98221,58491.0093.26
2019-04-01QNXPI90.0094.5790.0094.396.004,016,43735,09494.0195.12
2019-03-29QNXPI87.0789.0087.0188.392.473,212,81427,52486.2589.50
2019-03-28QNXPI87.4087.8085.3885.92-1.433,056,09230,76685.9686.26
2019-03-27QNXPI89.0889.7085.7287.35-1.943,900,94634,52287.0587.52
2019-03-26QNXPI89.4489.8588.5689.290.361,820,95316,58786.0090.00
2019-03-25QNXPI90.0390.3788.230688.93-1.732,364,01122,99187.9889.02
2019-03-22QNXPI93.7793.7790.5690.66-3.631,988,10717,27290.3590.99
2019-03-21QNXPI91.4694.9091.0494.293.262,413,93922,63191.3896.20
2019-03-20QNXPI92.6593.0890.5691.03-1.791,699,05716,10691.0391.95