Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Q	COMM	0.943	1.03	0.943	0.9781	0.0422	3,029,641	4,159	0.95	1.02
2024-04-26	Q	COMM	0.92	0.9692	0.8899	0.9359	0.0212	3,257,508	5,639	0.9105	0.96
2024-04-25	Q	COMM	0.9951	1.02	0.86	0.9147	-0.1453	7,681,533	9,421	0.92	1.02
2024-04-24	Q	COMM	1.01	1.08	1.00	1.06	0.0618	1,793,292	3,639	0.9237	1.09
2024-04-23	Q	COMM	1.04	1.05	0.9642	0.9982	-0.0218	4,399,819	6,744	0.97	1.13
2024-04-22	Q	COMM	0.94	1.03	0.913	1.02	0.0971	4,239,240	5,196	0.9813	1.13
2024-04-19	Q	COMM	0.9447	0.9963	0.911	0.9229	-0.0271	3,664,803	5,929	0.8414	1.03
2024-04-18	Q	COMM	1.01	1.02	0.9465	0.95	-0.0401	3,578,653	4,469	0.94	1.05
2024-04-17	Q	COMM	1.01	1.05	0.9601	0.9901	-0.0041	2,832,616	4,183	0.98	1.14
2024-04-16	Q	COMM	1.01	1.05	0.9425	0.9942	-0.0058	3,058,020	4,384	0.8871	1.05
2024-04-15	Q	COMM	1.0595	1.07	1.00	1.00	-0.07	2,520,367	4,897	0.995	1.13
2024-04-12	Q	COMM	1.13	1.13	1.045	1.07	-0.06	1,792,765	3,157	1.04	1.11
2024-04-11	Q	COMM	1.13	1.185	1.10	1.13	-0.01	1,888,064	3,020	1.12	1.18
2024-04-10	Q	COMM	1.15	1.175	1.12	1.14	-0.07	2,070,930	3,161	1.13	1.19
2024-04-09	Q	COMM	1.27	1.29	1.18	1.21	-0.03	1,155,772	2,495	1.09	1.30
2024-04-08	Q	COMM	1.19	1.26	1.16	1.24	0.08	1,581,198	3,926	1.16	1.27
2024-04-05	Q	COMM	1.21	1.21	1.14	1.16	-0.03	2,828,724	5,926	1.12	1.19
2024-04-04	Q	COMM	1.16	1.27	1.16	1.19	0.03	1,807,773	3,193	1.17	4.93
2024-04-03	Q	COMM	1.20	1.24	1.15	1.16	-0.07	1,952,841	3,103	1.07	1.24
2024-04-02	Q	COMM	1.31	1.31	1.21	1.23	-0.09	1,455,079	2,693	1.21	1.35
2024-04-01	Q	COMM	1.35	1.37	1.28	1.32	0.01	1,760,636	2,873	1.30	1.33
2024-03-29	Q	COMM	1.29	1.359	1.29	1.31	0.04	0	0	1.26	1.33
2024-03-28	Q	COMM	1.29	1.359	1.29	1.31	0.04	2,723,286	2,759	1.26	1.33
2024-03-27	Q	COMM	1.22	1.28	1.21	1.27	0.05	1,403,199	3,627	1.20	1.29
2024-03-26	Q	COMM	1.27	1.29	1.21	1.22	-0.05	1,594,958	4,574	1.20	1.34
2024-03-25	Q	COMM	1.32	1.38	1.27	1.27	-0.05	1,245,772	2,946	1.25	1.40
2024-03-22	Q	COMM	1.41	1.41	1.31	1.32	-0.07	1,086,335	3,312	1.18	1.46
2024-03-21	Q	COMM	1.41	1.52	1.39	1.39	-0.02	2,149,696	5,079	1.25	1.51
2024-03-20	Q	COMM	1.35	1.42	1.30	1.41	0.06	1,577,655	3,760	1.34	1.55
2024-03-19	Q	COMM	1.40	1.45	1.35	1.35	-0.06	2,711,426	3,863	1.30	1.60
2024-03-18	Q	COMM	1.50	1.52	1.395	1.41	-0.10	3,950,402	6,470	1.29	1.67
2024-03-15	Q	COMM	1.52	1.70	1.48	1.51	0.05	11,029,721	8,197	1.37	1.62
2024-03-14	Q	COMM	1.55	1.55	1.44	1.46	-0.09	4,070,511	5,967	1.46	1.54
2024-03-13	Q	COMM	1.57	1.68	1.53	1.55	-0.05	6,426,083	9,763	1.52	1.63
2024-03-12	Q	COMM	1.45	1.615	1.36	1.60	0.20	6,303,611	9,346	1.58	1.64
2024-03-11	Q	COMM	1.27	1.44	1.25	1.40	0.15	4,478,217	10,403	1.34	1.45
2024-03-08	Q	COMM	1.21	1.33	1.20	1.25	0.08	3,632,176	7,843	1.20	1.30
2024-03-07	Q	COMM	1.12	1.2688	1.09	1.17	0.07	4,647,615	8,261	1.13	1.35
2024-03-06	Q	COMM	1.10	1.30	1.065	1.10	0.06	10,890,234	13,175	0.9603	1.20
2024-03-05	Q	COMM	1.04	1.11	1.02	1.04	0.02	6,128,504	9,952	1.03	1.16
2024-03-04	Q	COMM	1.11	1.11	0.8942	1.02	-0.115	8,437,195	13,655	1.01	1.06
2024-03-01	Q	COMM	1.145	1.17	1.10	1.135	-0.03	5,702,801	10,177	1.12	1.24
2024-02-29	Q	COMM	1.31	1.48	1.16	1.165	-0.685	12,988,811	18,725	1.07	1.30
2024-02-28	Q	COMM	1.95	2.03	1.82	1.85	-0.11	2,582,998	4,979	1.80	1.93
2024-02-27	Q	COMM	1.95	1.995	1.93	1.96	0.02	2,098,810	4,969	1.95	2.14
2024-02-26	Q	COMM	1.94	1.98	1.855	1.94	0.04	1,945,054	4,840	1.84	2.12
2024-02-23	Q	COMM	1.93	1.965	1.88	1.90	-0.02	1,248,133	3,652	1.85	1.98
2024-02-22	Q	COMM	1.98	1.98	1.85	1.92	-0.01	3,038,842	4,614	1.87	2.07
2024-02-21	Q	COMM	2.07	2.075	1.925	1.93	-0.15	1,843,919	4,010	1.79	2.30
2024-02-20	Q	COMM	2.13	2.18	2.08	2.08	-0.10	1,834,322	4,159	2.05	2.29
2024-02-19	Q	COMM	2.20	2.28	2.17	2.18	-0.06	0	0	2.02	2.48
2024-02-16	Q	COMM	2.20	2.28	2.17	2.18	-0.06	2,353,223	5,541	2.02	2.48
2024-02-15	Q	COMM	2.16	2.245	2.095	2.24	0.125	2,174,918	5,226	1.92	2.51
2024-02-14	Q	COMM	2.13	2.18	2.09	2.115	0.01	1,697,276	4,241	1.85	2.51
2024-02-13	Q	COMM	2.25	2.255	2.09	2.105	-0.265	2,077,656	4,401	1.99	2.25
2024-02-12	Q	COMM	2.17	2.38	2.17	2.37	0.19	1,780,111	4,551	2.25	2.45
2024-02-09	Q	COMM	2.14	2.25	2.125	2.18	0.04	1,692,527	4,290	1.96	2.51
2024-02-08	Q	COMM	2.20	2.20	2.12	2.14	-0.01	1,285,798	4,235	2.10	2.48
2024-02-07	Q	COMM	2.19	2.21	2.1225	2.15	-0.06	1,537,297	3,644	2.10	3.84
2024-02-06	Q	COMM	2.12	2.28	2.085	2.21	0.12	2,266,782	5,822	2.10	2.24
2024-02-05	Q	COMM	2.19	2.22	2.09	2.09	-0.15	2,127,234	6,120	2.04	2.30
2024-02-02	Q	COMM	2.32	2.33	2.21	2.24	-0.11	1,765,604	4,398	2.02	2.32
2024-02-01	Q	COMM	2.41	2.415	2.285	2.35	0.03	1,630,997	4,915	2.20	2.59
2024-01-31	Q	COMM	2.43	2.45	2.31	2.32	-0.13	2,191,704	4,471	2.30	2.81
2024-01-30	Q	COMM	2.47	2.505	2.42	2.45	-0.04	1,598,050	4,661	2.17	2.65