Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Q	AIQ	33.35	33.65	33.32	33.65	0.51	612,877	3,341	33.54	34.20
2024-05-03	Q	AIQ	33.12	33.24	32.93	33.14	0.43	432,131	2,759	33.00	33.30
2024-05-02	Q	AIQ	32.50	32.74	32.15	32.71	0.74	368,637	2,494	29.84	34.95
2024-05-01	Q	AIQ	32.00	32.605	31.869	31.97	-0.12	317,318	2,535	31.90	32.35
2024-04-30	Q	AIQ	32.58	32.68	32.06	32.09	-0.67	419,273	2,934	31.80	33.00
2024-04-29	Q	AIQ	32.79	32.7911	32.5593	32.76	0.11	263,697	2,660	32.50	32.84
2024-04-26	Q	AIQ	32.595	32.76	32.402	32.65	0.46	451,285	2,615	32.65	33.00
2024-04-25	Q	AIQ	31.80	32.25	31.59	32.19	-0.27	464,936	2,665	29.84	33.00
2024-04-24	Q	AIQ	32.67	32.73	32.23	32.46	0.13	326,907	2,289	31.07	32.38
2024-04-23	Q	AIQ	31.97	32.40	31.9261	32.33	0.55	473,386	3,226	32.10	35.20
2024-04-22	Q	AIQ	31.66	31.94	31.42	31.78	0.32	593,957	3,241	29.09	32.93
2024-04-19	Q	AIQ	32.07	32.08	31.34	31.46	-0.79	789,404	4,352	31.01	31.50
2024-04-18	Q	AIQ	32.54	32.66	32.18	32.25	-0.17	939,094	3,661	32.10	33.00
2024-04-17	Q	AIQ	32.97	32.97	32.34	32.42	-0.37	880,176	3,830	32.26	32.86
2024-04-16	Q	AIQ	32.73	32.96	32.57	32.79	-0.02	614,116	3,750	32.50	33.79
2024-04-15	Q	AIQ	33.7151	33.75	32.7241	32.80	-0.56	1,267,010	9,268	30.00	33.67
2024-04-12	Q	AIQ	33.79	33.79	33.30	33.36	-0.79	720,782	4,268	33.25	34.79
2024-04-11	Q	AIQ	33.87	34.20	33.63	34.15	0.53	899,604	3,317	33.98	37.17
2024-04-10	Q	AIQ	33.59	33.74	33.4799	33.62	-0.41	684,691	4,536	33.50	34.32
2024-04-09	Q	AIQ	34.13	34.14	33.65	34.03	0.10	567,595	3,146	33.68	34.30
2024-04-08	Q	AIQ	34.05	34.08	33.8101	33.93	0.02	384,603	3,527	33.80	34.30
2024-04-05	Q	AIQ	33.72	34.08	33.595	33.91	0.29	539,317	3,660	33.78	37.06
2024-04-04	Q	AIQ	34.52	34.52	33.595	33.62	-0.46	854,563	5,105	30.82	34.29
2024-04-03	Q	AIQ	33.82	34.185	33.70	34.08	0.11	612,558	4,152	33.60	37.99
2024-04-02	Q	AIQ	33.96	34.00	33.66	33.97	-0.20	612,727	4,976	34.00	35.00
2024-04-01	Q	AIQ	34.205	34.38	33.9899	34.17	0.21	1,040,198	7,498	34.36	34.50
2024-03-29	Q	AIQ	34.04	34.15	33.95	33.96	-0.05	0	0	34.00	34.40
2024-03-28	Q	AIQ	34.04	34.15	33.95	33.96	-0.05	946,275	3,144	34.00	34.40
2024-03-27	Q	AIQ	34.20	34.20	33.765	34.01	0.04	601,893	3,308	33.80	35.00
2024-03-26	Q	AIQ	34.21	34.2807	33.955	33.97		537,725	3,581	33.87	34.35
2024-03-25	Q	AIQ	33.80	34.09	33.80	33.97	-0.04	533,066	4,974	33.95	37.01
2024-03-22	Q	AIQ	33.95	34.10	33.88	34.01	-0.06	530,220	3,871	33.90	37.77
2024-03-21	Q	AIQ	34.31	34.355	34.0698	34.07	0.11	841,520	5,195	34.14	34.39
2024-03-20	Q	AIQ	33.59	33.98	33.48	33.96	0.50	857,077	3,948	33.47	34.73
2024-03-19	Q	AIQ	33.28	33.47	32.9701	33.46	-0.01	644,930	3,937	33.35	33.59
2024-03-18	Q	AIQ	33.58	33.6286	33.355	33.47	0.32	647,241	3,527	33.10	34.80
2024-03-15	Q	AIQ	33.38	33.46	33.09	33.15	-0.53	801,175	4,149	32.15	34.73
2024-03-14	Q	AIQ	33.99	34.03	33.475	33.68	-0.28	755,878	4,269	33.39	33.84
2024-03-13	Q	AIQ	34.16	34.17	33.91	33.96	-0.26	752,097	4,094	33.92	34.73
2024-03-12	Q	AIQ	33.92	34.23	33.64	34.22	0.67	749,012	4,327	34.20	34.68
2024-03-11	Q	AIQ	33.60	33.64	33.335	33.55	-0.10	938,415	5,478	33.50	33.89
2024-03-08	Q	AIQ	34.16	34.33	33.55	33.65	-0.37	1,073,886	5,754	33.65	34.10
2024-03-07	Q	AIQ	33.81	34.11	33.59	34.02	0.49	1,200,638	6,627	34.12	34.34
2024-03-06	Q	AIQ	33.66	33.78	33.32	33.53	0.35	689,864	4,074	33.40	33.78
2024-03-05	Q	AIQ	33.63	33.63	32.985	33.18	-0.73	1,165,012	5,353	33.23	36.36
2024-03-04	Q	AIQ	34.02	34.0953	33.87	33.91		958,028	6,363	33.88	34.25
2024-03-01	Q	AIQ	33.46	33.96	33.45	33.901	0.601	883,237	4,243	33.88	33.95
2024-02-29	Q	AIQ	33.35	33.39	33.04	33.30	0.31	801,640	3,956	32.50	33.95
2024-02-28	Q	AIQ	33.08	33.105	32.92	32.99	-0.25	720,999	3,985	32.95	33.95
2024-02-27	Q	AIQ	33.30	33.30	33.06	33.24	0.06	584,037	3,468	33.00	36.14
2024-02-26	Q	AIQ	33.19	33.34	33.11	33.18	0.11	805,054	5,030	33.15	36.36
2024-02-23	Q	AIQ	33.25	33.33	32.9309	33.07		978,529	4,683	33.00	33.70
2024-02-22	Q	AIQ	32.99	33.135	32.86	33.07	0.94	1,603,729	5,589	33.00	33.57
2024-02-21	Q	AIQ	32.07	32.14	31.85	32.13	-0.15	539,286	3,858	31.91	32.95
2024-02-20	Q	AIQ	32.48	32.55	32.00	32.28	-0.33	637,520	3,880	32.20	33.50
2024-02-19	Q	AIQ	33.08	33.09	32.60	32.61	-0.43	0	0	32.56	34.60
2024-02-16	Q	AIQ	33.08	33.09	32.60	32.61	-0.43	599,807	3,712	32.56	34.60
2024-02-15	Q	AIQ	32.98	33.05	32.795	33.04	0.18	646,095	4,405	30.46	33.50
2024-02-14	Q	AIQ	32.55	32.88	32.48	32.86	0.735	679,410	2,848	30.18	33.37
2024-02-13	Q	AIQ	32.14	32.40	31.9077	32.125	-0.735	990,483	4,828	32.40	33.37
2024-02-12	Q	AIQ	33.03	33.19	32.79	32.86	-0.11	602,294	3,948	32.50	33.00
2024-02-09	Q	AIQ	32.67	33.02	32.66	32.97	0.47	1,115,773	3,221	32.89	36.11
2024-02-08	Q	AIQ	32.45	32.56	32.355	32.50	0.10	373,321	2,528	32.20	35.49
2024-02-07	Q	AIQ	32.27	32.43	32.1401	32.40	0.20	637,242	2,795	29.73	32.75