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
07:45:49 EDT Thu 02 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-01QCDNA8.519.968.439.181.422,600,12414,8849.159.32
2024-04-30QCDNA8.008.327.747.76-0.44836,9796,8017.768.57
2024-04-29QCDNA7.628.437.618.200.64730,2125,7657.448.94
2024-04-26QCDNA7.627.847.427.56492,9643,1647.509.00
2024-04-25QCDNA7.807.807.537.56-0.42555,4264,2347.509.53
2024-04-24QCDNA8.208.377.967.98-0.25757,5923,9377.809.82
2024-04-23QCDNA8.158.75738.158.230.06448,6104,5348.159.82
2024-04-22QCDNA8.468.478.0058.17-0.14480,7824,5198.009.34
2024-04-19QCDNA8.018.347.988.310.24500,4074,5837.608.95
2024-04-18QCDNA8.308.508.068.07-0.21665,6674,5738.008.68
2024-04-17QCDNA7.988.427.918.280.432,009,5697,2687.429.88
2024-04-16QCDNA8.088.117.847.85-0.35489,9965,2487.808.74
2024-04-15QCDNA8.538.608.008.21-0.32609,5025,8366.418.24
2024-04-12QCDNA9.019.148.468.53-0.61726,1645,3038.5010.50
2024-04-11QCDNA9.329.349.079.14-0.12539,1174,2119.0210.95
2024-04-10QCDNA9.409.499.14259.26-0.69547,3465,8609.0210.50
2024-04-09QCDNA9.5910.159.599.950.42424,8973,4429.0811.07
2024-04-08QCDNA9.689.779.539.53-0.10275,4872,9669.259.73
2024-04-05QCDNA9.689.949.519.63-0.17365,9042,9649.4511.83
2024-04-04QCDNA10.1910.309.799.80-0.24649,3114,1339.2511.73
2024-04-03QCDNA9.8410.159.80510.040.09533,9653,6419.8211.18
2024-04-02QCDNA10.0110.019.729.95-0.37567,4643,5259.719.80
2024-04-01QCDNA10.6010.7110.0610.32-0.27552,2024,70210.1511.08
2024-03-29QCDNA10.5111.1010.2610.590.07009.6411.50
2024-03-28QCDNA10.5111.1010.2610.590.07696,8175,2819.6411.50
2024-03-27QCDNA9.7110.549.4310.520.95743,1364,99710.0710.82
2024-03-26QCDNA9.9610.069.5529.57-0.15577,3613,6859.4010.82
2024-03-25QCDNA9.539.989.539.720.18419,1423,0389.4011.59
2024-03-22QCDNA9.839.939.479.54-0.38539,4304,0839.1011.74
2024-03-21QCDNA10.1710.579.919.92-0.10663,0333,6169.7011.74
2024-03-20QCDNA9.8010.209.3810.020.17657,2485,7439.2311.00
2024-03-19QCDNA9.8910.139.739.85-0.04502,9705,0509.5710.14
2024-03-18QCDNA10.1010.249.779.89-0.25768,9904,3115.0010.82
2024-03-15QCDNA9.8610.409.8610.140.172,687,9197,1838.7611.50
2024-03-14QCDNA10.4710.5359.909.97-0.56761,6795,85410.0011.74
2024-03-13QCDNA11.1111.2910.2910.53-0.49837,9685,46110.2012.71
2024-03-12QCDNA11.3511.5810.9511.02-0.29857,1784,67110.8512.86
2024-03-11QCDNA11.6911.9811.1911.31-0.48647,4645,56310.8513.01
2024-03-08QCDNA12.1012.528911.1211.79-0.15679,3165,75211.2013.94
2024-03-07QCDNA11.8112.2311.4111.940.22692,4786,2739.6111.97
2024-03-06QCDNA11.8811.9711.32511.720.12667,1715,1909.6113.78
2024-03-05QCDNA11.9712.0411.2611.60-0.48829,4595,6889.6111.73
2024-03-04QCDNA12.3612.3711.4112.080.071,305,3719,90410.0012.70
2024-03-01QCDNA11.0612.833710.8812.0051.3652,438,44412,90910.7612.85
2024-02-29QCDNA9.7311.08998.2310.640.923,481,99017,4899.4812.25
2024-02-28QCDNA9.249.839.14539.720.231,191,2147,4668.489.99
2024-02-27QCDNA9.009.608.88029.490.57978,3146,3009.1510.20
2024-02-26QCDNA8.238.958.218.920.65810,8305,2208.489.79
2024-02-23QCDNA8.278.448.088.27366,2012,6548.009.00
2024-02-22QCDNA8.278.368.0858.270.03522,8643,5508.009.45
2024-02-21QCDNA8.258.327.868.240.01556,3663,5507.859.22
2024-02-20QCDNA7.938.307.938.230.10641,9164,3738.008.33
2024-02-19QCDNA8.308.348.078.13-0.37005.959.00
2024-02-16QCDNA8.308.348.078.13-0.37481,7103,1105.959.00
2024-02-15QCDNA8.298.628.298.500.21602,4814,0437.909.28
2024-02-14QCDNA8.188.357.928.290.33824,6075,4045.498.41
2024-02-13QCDNA8.408.637.837.96-1.11798,5225,4857.578.41
2024-02-12QCDNA8.799.098.679.070.29944,4004,9418.659.75
2024-02-09QCDNA8.919.008.6458.78-0.04505,8923,8187.909.76
2024-02-08QCDNA8.738.9358.538.820.12560,0403,6398.109.00
2024-02-07QCDNA8.998.998.668.70-0.30715,2384,4297.909.81
2024-02-06QCDNA8.509.008.3959.000.44673,1074,6098.429.24
2024-02-05QCDNA8.488.688.358.56-0.16553,9514,0038.309.56