Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
19:12:43 EDT Wed 15 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-15QASTC9.01039.079.01039.070.061,888698.9410.74
2024-05-14QASTC9.139.139.02079.04120.03121,985278.9410.79
2024-05-13QASTC9.02019.35999.02019.17-0.012,585319.0110.79
2024-05-10QASTC9.109.279.019.27-0.2151,688618.949.18
2024-05-09QASTC9.909.909.109.2626-0.39744,302359.109.83
2024-05-08QASTC9.509.709.509.700.291,051459.0910.58
2024-05-07QASTC9.619.759.30019.41-0.12520,294859.3510.58
2024-05-06QASTC9.0859.57089.06999.5350.46514,1081198.939.74
2024-05-03QASTC9.009.209.009.07010.03013,773548.9411.28
2024-05-02QASTC9.019.059.019.05-0.0411782309.0411.28
2024-05-01QASTC9.249.248.949.1039-0.0461746208.7511.28
2024-04-30QASTC9.27959.27958.969.15-0.041,921558.9611.28
2024-04-29QASTC9.24189.309.029.1820.0722,749598.1811.20
2024-04-26QASTC9.39999.39999.11019.35650.00653,184309.379.39
2024-04-25QASTC9.49999.49999.3959.3950.245554258.1811.20
2024-04-24QASTC9.439.439.2159.215-0.0351,524268.9411.24
2024-04-23QASTC9.3759.3759.3759.3750.225698298.9411.24
2024-04-22QASTC8.959.2618.959.261-0.419698328.9411.20
2024-04-19QASTC9.089.539.089.10-0.561,400228.1811.20
2024-04-18QASTC9.549.549.549.540.18213188.189.73
2024-04-17QASTC9.339.549.029.540.041,450358.9410.55
2024-04-16QASTC9.819.819.709.74-0.041,544568.1810.57
2024-04-15QASTC9.639.689.25019.54-0.141,581488.6211.20
2024-04-12QASTC8.909.808.909.68-0.123,847678.949.88
2024-04-11QASTC9.41319.789.269.6499-0.04012,516578.2411.20
2024-04-10QASTC9.539.559.359.55-0.252,393519.379.78
2024-04-09QASTC10.100710.10079.62529.9233-0.29673,605407.0011.12
2024-04-08QASTC9.5610.229.3110.220.678,9221109.0210.29
2024-04-05QASTC9.659.659.22139.55-0.023,501508.4210.64
2024-04-04QASTC9.109.739.109.570.737,1551038.429.38
2024-04-03QASTC8.669.02998.558.850.209,100727.6510.01
2024-04-02QASTC8.6758.7158.658.65-0.05816267.0010.01
2024-04-01QASTC8.82368.82368.6258.625-0.0951,213718.309.40
2024-03-29QASTC8.788.958.25018.94990.0799007.659.20
2024-03-28QASTC8.788.958.25018.94990.07992,186507.659.20
2024-03-27QASTC8.79998.808.79998.800.091,697297.009.00
2024-03-26QASTC8.908.90018.578.82-0.033,829567.009.00
2024-03-25QASTC8.71698.86128.568.8010.264,005796.9810.02
2024-03-22QASTC8.6878.6878.6878.687-0.38529297.6518.98
2024-03-21QASTC8.778.788.088.08-0.591,696507.008.80
2024-03-20QASTC8.74998.758.74998.751,261337.009.40
2024-03-19QASTC8.70018.758.528.75-0.021,533727.658.92
2024-03-18QASTC8.89598.89598.508.77-0.362,6681057.00190.00
2024-03-15QASTC8.31368.888.298.880.469,1671157.658.85
2024-03-14QASTC8.378.378.00018.27430.07432,068817.658.42
2024-03-13QASTC8.1658.408.15998.200.076,444817.658.42
2024-03-12QASTC8.018.308.008.300.025,494648.158.38
2024-03-11QASTC8.328.327.68558.0808-0.19923,306588.008.38
2024-03-08QASTC7.878.287.66017.6601-0.57992,239557.008.32
2024-03-07QASTC7.668.337.668.000.115,896577.658.64
2024-03-06QASTC7.698.13997.65037.82470.14476,168687.828.74
2024-03-05QASTC7.90657.90657.617.62-0.431,190377.659.21
2024-03-04QASTC8.118.198.008.09-0.102,220547.628.66
2024-03-01QASTC8.09998.258.058.07380.07384,449607.5018.98
2024-02-29QASTC7.60018.14757.60018.100.476,358637.509.21
2024-02-28QASTC7.547.887.4957.67830.07834,537627.478.22
2024-02-27QASTC7.607.757.607.740.0652,837487.509.21
2024-02-26QASTC7.777.857.467.46-0.232,534417.4418.98
2024-02-23QASTC7.83717.83717.61117.6111-0.28891,810337.547.85
2024-02-22QASTC7.42167.42167.42167.4216-0.1984451366.028.57
2024-02-21QASTC7.537.537.42167.4216-0.1484971486.058.61
2024-02-20QASTC7.927.9457.587.602,700496.058.38
2024-02-19QASTC7.44997.79997.44047.69930.1993006.598.00
2024-02-16QASTC7.44997.79997.44047.69930.19934,642406.598.00