Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-23	Q	XBIT	7.75	8.55	7.75	8.18	0.23	154,408	1,774	7.75	10.44
2024-04-22	Q	XBIT	7.97	8.31	7.58	7.95	-0.09	58,090	691	7.22	8.28
2024-04-19	Q	XBIT	7.64	8.34	7.50	8.04	0.13	76,250	699	7.22	12.50
2024-04-18	Q	XBIT	8.00	8.30	7.55	7.91	-0.20	98,767	973	7.50	10.38
2024-04-17	Q	XBIT	8.89	9.19	8.025	8.11	-0.85	81,922	792	6.65	8.40
2024-04-16	Q	XBIT	9.44	9.59	8.94	8.96	-0.45	110,190	851	8.50	10.17
2024-04-15	Q	XBIT	9.2899	9.44	9.0808	9.39	0.14	57,824	498	8.24	39.00
2024-04-12	Q	XBIT	9.37	9.5223	9.09	9.25	-0.25	53,863	622	7.78	9.25
2024-04-11	Q	XBIT	9.75	9.8492	9.07	9.50	-0.39	136,346	1,071	9.30	12.50
2024-04-10	Q	XBIT	9.30	9.96	9.0442	9.89	0.62	112,771	970	8.60	9.97
2024-04-09	Q	XBIT	9.62	9.65	9.10	9.27	-0.46	67,176	895	6.65	10.73
2024-04-08	Q	XBIT	8.33	9.90	8.33	9.73	1.52	211,124	1,633	8.83	9.96
2024-04-05	Q	XBIT	9.30	9.71	8.06	8.21	-1.17	131,613	1,164	8.22	8.56
2024-04-04	Q	XBIT	8.36	9.58	8.36	9.38	0.97	117,655	871	9.00	10.85
2024-04-03	Q	XBIT	8.53	9.49	8.39	8.41	-0.06	182,482	1,488	6.78	14.60
2024-04-02	Q	XBIT	7.90	8.50	7.54	8.47	0.62	173,618	752	7.55	14.60
2024-04-01	Q	XBIT	8.18	8.18	7.80	7.85	-0.28	62,179	506	6.77	8.23
2024-03-29	Q	XBIT	8.20	8.20	7.835	8.13	0.14	0	0	5.22	8.15
2024-03-28	Q	XBIT	8.20	8.20	7.835	8.13	0.14	70,065	533	5.22	8.15
2024-03-27	Q	XBIT	8.00	8.05	7.81	7.99	0.02	59,591	956	7.32	8.21
2024-03-26	Q	XBIT	7.45	8.1799	7.29	7.97	0.48	146,393	746	6.94	8.15
2024-03-25	Q	XBIT	7.50	7.50	7.115	7.49	-0.01	60,136	658	7.17	8.81
2024-03-22	Q	XBIT	7.25	7.50	6.99	7.50	0.25	68,650	721	6.80	23.66
2024-03-21	Q	XBIT	7.24	7.26	7.05	7.25	0.09	58,052	454	7.28	8.19
2024-03-20	Q	XBIT	7.08	7.20	6.7801	7.16	0.05	57,535	1,101	6.72	7.71
2024-03-19	Q	XBIT	6.65	7.48	6.65	7.11	0.48	107,618	1,182	7.03	7.40
2024-03-18	Q	XBIT	5.94	7.00	5.59	6.63	0.72	110,865	948	5.42	7.44
2024-03-15	Q	XBIT	6.22	6.40	5.87	5.91	-0.45	72,881	638	1.00	7.00
2024-03-14	Q	XBIT	6.22	6.44	6.12	6.36	0.05	60,868	599	6.00	7.00
2024-03-13	Q	XBIT	6.33	6.40	6.11	6.31	-0.02	53,727	607	6.00	7.00
2024-03-12	Q	XBIT	6.40	6.46	6.00	6.33	-0.02	63,347	597	5.95	7.00
2024-03-11	Q	XBIT	6.46	6.46	6.23	6.35	-0.05	27,340	459	6.10	7.00
2024-03-08	Q	XBIT	6.46	6.568	6.11	6.40	0.01	49,432	478	4.00	6.87
2024-03-07	Q	XBIT	6.45	6.49	6.34	6.39	-0.01	39,405	643	3.56	7.02
2024-03-06	Q	XBIT	6.47	6.48	6.35	6.40	0.11	51,208	503	6.20	7.02
2024-03-05	Q	XBIT	6.32	6.4799	6.21	6.29	-0.10	25,196	449	6.20	7.04
2024-03-04	Q	XBIT	6.54	6.54	6.26	6.39	-0.01	50,958	670	6.20	7.36
2024-03-01	Q	XBIT	6.26	6.43	5.93	6.40	0.14	75,925	430	3.64	7.00
2024-02-29	Q	XBIT	6.47	6.47	6.1651	6.26	-0.08	31,970	431	5.95	7.22
2024-02-28	Q	XBIT	6.41	6.41	6.08	6.34	-0.05	37,833	566	5.95	6.97
2024-02-27	Q	XBIT	6.58	6.58	6.36	6.39	-0.06	48,118	481	5.42	7.26
2024-02-26	Q	XBIT	6.57	6.6647	6.3203	6.45		50,675	463	5.45	7.46
2024-02-23	Q	XBIT	6.09	6.5699	6.09	6.45	0.33	52,427	438	5.88	6.95
2024-02-22	Q	XBIT	6.96	7.05	6.12	6.12	-0.78	100,418	959	5.50	6.36
2024-02-21	Q	XBIT	6.06	7.24	6.00	6.90	0.84	267,180	1,713	5.95	7.61
2024-02-20	Q	XBIT	5.85	6.06	5.80	6.06	0.16	87,980	725	5.75	6.19
2024-02-19	Q	XBIT	5.87	6.00	5.6918	5.90	0.12	0	0	4.00	8.68
2024-02-16	Q	XBIT	5.87	6.00	5.6918	5.90	0.12	29,444	274	4.00	8.68
2024-02-15	Q	XBIT	6.06	6.06	5.50	5.78	-0.27	28,684	370	5.28	7.02
2024-02-14	Q	XBIT	6.00	6.05	5.861	6.05	0.04	40,489	320	5.14	7.04
2024-02-13	Q	XBIT	5.91	6.0999	5.8601	6.01	-0.01	32,642	390	5.36	6.47
2024-02-12	Q	XBIT	5.91	6.12	5.8492	6.02	0.14	50,467	373	4.90	6.47
2024-02-09	Q	XBIT	5.45	5.89	5.40	5.88	0.44	60,456	559	5.59	6.54
2024-02-08	Q	XBIT	5.48	5.4899	5.3601	5.44	-0.03	21,539	279	4.90	5.95
2024-02-07	Q	XBIT	5.49	5.50	5.42	5.47	0.05	46,041	308	5.06	6.00
2024-02-06	Q	XBIT	5.48	5.4976	5.3426	5.42	-0.05	27,830	228	4.68	5.34
2024-02-05	Q	XBIT	5.35	5.50	5.07	5.47	0.04	64,151	695	5.05	5.74
2024-02-02	Q	XBIT	4.62	5.43	4.4419	5.43	0.80	57,912	398	3.99	6.23
2024-02-01	Q	XBIT	4.62	4.63	4.4301	4.63	0.04	37,699	488	4.19	5.16
2024-01-31	Q	XBIT	4.3891	4.60	4.3148	4.59	0.25	29,350	169	3.94	22.01
2024-01-30	Q	XBIT	4.30	4.365	4.28	4.34	0.04	21,267	182	3.92	5.41
2024-01-29	Q	XBIT	4.315	4.39	4.19	4.30	0.10	22,080	183	3.72	5.32
2024-01-26	Q	XBIT	4.20	4.20	4.145	4.20	-0.02	14,129	131	3.39	5.41
2024-01-25	Q	XBIT	4.40	4.40	4.205	4.22	-0.30	19,307	216	4.12	5.41