Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	ADV	3.34	3.41	3.30	3.37	0.05	805,264	4,943	3.09	3.44
2024-05-16	Q	ADV	3.40	3.41	3.26	3.32	-0.08	811,789	4,721	3.28	4.85
2024-05-15	Q	ADV	3.43	3.515	3.16	3.40		2,140,584	10,030	2.81	3.40
2024-05-14	Q	ADV	3.48	3.63	3.40	3.40	-0.02	1,147,226	8,203	2.79	4.03
2024-05-13	Q	ADV	3.47	3.66	3.30	3.42	-0.09	1,684,892	10,006	3.07	3.96
2024-05-10	Q	ADV	3.70	3.70	3.44	3.51	-0.23	1,292,183	5,887	2.76	3.96
2024-05-09	Q	ADV	3.23	3.76	3.01	3.74	-0.52	2,272,841	8,274	3.61	4.46
2024-05-08	Q	ADV	4.25	4.31	4.16	4.26	-0.02	1,157,428	4,391	4.10	4.86
2024-05-07	Q	ADV	4.45	4.52	4.28	4.28	-0.24	623,894	3,496	4.28	4.48
2024-05-06	Q	ADV	4.55	4.68	4.51	4.52	-0.03	626,633	3,216	4.04	4.85
2024-05-03	Q	ADV	4.66	4.71	4.535	4.55	-0.01	539,560	3,396	4.13	4.85
2024-05-02	Q	ADV	4.44	4.59	4.40	4.56	0.14	642,419	3,110	4.41	5.02
2024-05-01	Q	ADV	4.25	4.56	4.25	4.42	0.16	760,274	3,518	3.53	5.41
2024-04-30	Q	ADV	4.25	4.31	4.22	4.26	-0.07	497,299	3,288	4.00	5.41
2024-04-29	Q	ADV	4.51	4.535	4.32	4.33	-0.18	533,601	2,872	4.25	5.42
2024-04-26	Q	ADV	4.59	4.62	4.49	4.51	-0.04	575,491	2,732	3.89	5.31
2024-04-25	Q	ADV	4.51	4.60	4.39	4.55	-0.01	1,093,988	4,427	3.02	4.99
2024-04-24	Q	ADV	4.71	4.8196	4.51	4.57	-0.11	1,222,358	4,077	2.28	5.00
2024-04-23	Q	ADV	4.51	4.82	4.51	4.68	0.19	1,277,340	6,272	1.75	5.00
2024-04-22	Q	ADV	4.33	4.53	4.3175	4.49	0.16	880,602	4,364	4.25	5.00
2024-04-19	Q	ADV	4.23	4.3754	4.22	4.33	0.07	881,278	5,755	2.03	5.00
2024-04-18	Q	ADV	4.25	4.395	4.215	4.26		975,176	5,273	4.20	4.50
2024-04-17	Q	ADV	4.24	4.31	4.24	4.26	0.05	666,154	3,771	3.33	13.95
2024-04-16	Q	ADV	4.10	4.29	4.04	4.21	0.09	971,761	5,337	2.71	5.00
2024-04-15	Q	ADV	4.22	4.28	4.09	4.12	-0.10	1,534,236	7,817	3.22	4.95
2024-04-12	Q	ADV	4.30	4.415	4.175	4.22	-0.11	1,004,378	4,979	3.85	4.29
2024-04-11	Q	ADV	4.05	4.395	4.05	4.33	0.20	944,660	4,214	3.85	5.25
2024-04-10	Q	ADV	4.15	4.22	4.04	4.13	-0.17	880,246	3,789	3.55	4.36
2024-04-09	Q	ADV	4.25	4.31	4.165	4.30	0.05	797,966	4,473	4.12	4.93
2024-04-08	Q	ADV	4.36	4.38	4.23	4.25	-0.01	732,405	3,830	4.13	4.36
2024-04-05	Q	ADV	4.27	4.405	4.24	4.26	-0.03	951,864	4,230	4.12	5.00
2024-04-04	Q	ADV	4.48	4.48	4.24	4.29	-0.06	886,790	3,944	1.90	4.42
2024-04-03	Q	ADV	4.43	4.43	4.26	4.35	0.07	552,803	3,406	4.13	4.75
2024-04-02	Q	ADV	4.21	4.30	4.17	4.28	-0.01	525,425	2,266	1.80	5.00
2024-04-01	Q	ADV	4.39	4.445	4.25	4.29	-0.04	564,269	2,916	4.29	5.00
2024-03-29	Q	ADV	4.29	4.44	4.23	4.33	0.06	0	0	4.20	4.40
2024-03-28	Q	ADV	4.29	4.44	4.23	4.33	0.06	901,708	4,792	4.20	4.40
2024-03-27	Q	ADV	4.50	4.51	4.245	4.27	-0.16	798,313	3,249	4.24	4.99
2024-03-26	Q	ADV	4.74	4.95	4.42	4.43	0.19	1,379,726	4,795	4.40	4.95
2024-03-25	Q	ADV	4.18	4.32	4.18	4.24	0.04	395,605	1,737	1.80	5.00
2024-03-22	Q	ADV	4.22	4.23	4.18	4.20	-0.02	329,181	1,853	4.13	13.97
2024-03-21	Q	ADV	4.24	4.32	4.20	4.22	-0.02	497,277	2,067	4.17	4.93
2024-03-20	Q	ADV	4.20	4.28	4.155	4.24	-0.01	571,226	2,349	3.33	4.64
2024-03-19	Q	ADV	4.18	4.34	4.16	4.25	0.04	853,137	4,754	3.80	4.35
2024-03-18	Q	ADV	4.25	4.28	4.115	4.21	-0.04	983,261	3,863	3.09	5.38
2024-03-15	Q	ADV	4.05	4.31	4.05	4.25	0.20	1,075,412	3,890	1.50	10.00
2024-03-14	Q	ADV	4.05	4.08	4.00	4.05		662,444	2,547	3.86	4.11
2024-03-13	Q	ADV	4.00	4.11	4.00	4.05	0.01	415,746	1,954	3.53	4.11
2024-03-12	Q	ADV	3.91	4.05	3.89	4.04	0.13	522,370	2,643	3.80	4.48
2024-03-11	Q	ADV	3.84	3.93	3.83	3.91	0.06	351,560	2,750	3.74	4.25
2024-03-08	Q	ADV	3.81	3.96	3.77	3.85	0.11	573,196	3,582	3.43	4.00
2024-03-07	Q	ADV	3.62	3.79	3.60	3.74	0.24	378,529	2,729	3.25	4.32
2024-03-06	Q	ADV	3.67	3.69	3.45	3.50	-0.15	534,617	2,744	3.57	4.20
2024-03-05	Q	ADV	3.62	3.81	3.52	3.65	0.02	584,107	4,153	2.03	3.82
2024-03-04	Q	ADV	3.85	3.89	3.53	3.63	-0.23	663,579	2,960	3.00	3.82
2024-03-01	Q	ADV	3.92	4.005	3.84	3.865	0.055	523,961	3,242	2.59	4.04
2024-02-29	Q	ADV	4.00	4.27	3.68	3.81	0.03	1,183,185	3,698	2.73	3.95
2024-02-28	Q	ADV	3.93	3.96	3.77	3.78	-0.21	498,123	3,233	3.43	3.78
2024-02-27	Q	ADV	3.90	4.05	3.90	3.99	0.12	497,482	2,478	2.69	5.41
2024-02-26	Q	ADV	3.82	3.92	3.8001	3.87	0.03	592,211	3,354	3.60	5.17
2024-02-23	Q	ADV	3.86	3.925	3.82	3.84	-0.02	269,361	1,558	3.60	4.40
2024-02-22	Q	ADV	3.82	3.93	3.82	3.86	0.02	397,781	1,893	3.82	4.36
2024-02-21	Q	ADV	4.02	4.04	3.82	3.84	-0.18	521,335	2,217	3.60	4.43