Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	DAVE	45.82	46.3191	43.22	45.14	1.26	56,158	2,121	42.90	46.00
2024-05-02	Q	DAVE	45.97	45.97	42.28	43.88	-1.09	85,262	1,397	42.60	45.00
2024-05-01	Q	DAVE	43.50	46.00	40.51	44.97	1.17	96,011	1,827	42.20	45.12
2024-04-30	Q	DAVE	47.89	48.9503	43.685	43.80	-4.44	125,843	2,046	43.31	46.00
2024-04-29	Q	DAVE	45.16	50.7494	45.16	48.24	4.52	175,085	2,267	46.50	50.00
2024-04-26	Q	DAVE	42.84	44.9599	42.744	43.72	1.20	62,710	1,021	42.52	44.56
2024-04-25	Q	DAVE	42.32	45.74	38.10	42.52	-0.39	126,468	1,851	25.00	44.00
2024-04-24	Q	DAVE	43.57	43.65	41.50	42.91	1.04	93,398	1,441	35.87	43.50
2024-04-23	Q	DAVE	37.90	42.83	37.90	41.87	5.65	204,946	2,412	36.86	43.00
2024-04-22	Q	DAVE	33.79	37.16	33.4025	36.22	2.91	70,687	1,126	35.50	37.49
2024-04-19	Q	DAVE	33.73	35.42	32.86	33.31	-0.80	63,302	994	29.16	320.00
2024-04-18	Q	DAVE	34.26	34.696	30.65	34.11	0.21	84,425	986	32.00	35.87
2024-04-17	Q	DAVE	35.50	35.64	33.66	33.90	-1.585	54,059	940	33.05	33.90
2024-04-16	Q	DAVE	35.56	35.89	34.26	35.485	0.455	50,643	728	8.00	36.48
2024-04-15	Q	DAVE	34.14	36.02	34.14	35.02	0.40	60,636	894	30.00	38.00
2024-04-12	Q	DAVE	36.33	37.13	34.62	34.62	-1.88	57,806	1,215	32.00	38.11
2024-04-11	Q	DAVE	36.69	37.20	35.73	36.50	0.22	43,232	1,174	30.40	38.10
2024-04-10	Q	DAVE	34.62	36.98	34.59	36.28	0.28	27,413	734	36.27	36.80
2024-04-09	Q	DAVE	38.08	38.84	34.0501	36.00	-2.00	83,323	2,792	34.51	37.49
2024-04-08	Q	DAVE	38.23	38.23	36.26	38.00	0.32	64,432	1,315	35.00	39.00
2024-04-05	Q	DAVE	38.00	38.53	37.30	37.68	-0.09	100,138	1,549	37.63	38.79
2024-04-04	Q	DAVE	38.00	38.69	37.14	37.77	0.27	78,136	1,625	35.00	40.30
2024-04-03	Q	DAVE	35.41	38.00	34.43	37.50	1.58	56,641	1,257	35.60	38.11
2024-04-02	Q	DAVE	35.63	37.4699	34.36	35.92	-0.08	76,092	1,234	35.20	40.00
2024-04-01	Q	DAVE	36.88	36.90	34.80	36.00	-1.14	83,713	1,437	35.28	36.72
2024-03-29	Q	DAVE	39.50	40.095	36.0537	37.14	-2.43	0	0	36.00	40.00
2024-03-28	Q	DAVE	39.50	40.095	36.0537	37.14	-2.43	346,236	2,890	36.00	40.00
2024-03-27	Q	DAVE	41.34	41.75	39.22	39.57	-1.18	112,106	2,026	33.31	42.00
2024-03-26	Q	DAVE	38.00	41.352	36.30	40.75	1.17	141,781	2,508	39.90	42.00
2024-03-25	Q	DAVE	40.13	41.18	38.1801	39.58	-0.65	131,019	2,807	24.23	41.00
2024-03-22	Q	DAVE	39.03	41.75	38.10	40.23	3.24	208,076	2,906	38.00	50.99
2024-03-21	Q	DAVE	35.46	39.55	35.425	36.99	1.96	158,711	2,104	37.00	39.55
2024-03-20	Q	DAVE	33.06	35.3663	33.06	35.03	1.83	98,921	1,522	33.50	35.00
2024-03-19	Q	DAVE	31.75	34.2999	30.50	33.20	-0.07	85,550	1,208	32.00	34.55
2024-03-18	Q	DAVE	34.21	34.745	30.23	33.27	-0.96	115,671	1,488	31.92	34.99
2024-03-15	Q	DAVE	34.90	35.565	33.25	34.23	-0.99	100,689	1,158	32.40	35.87
2024-03-14	Q	DAVE	33.26	36.58	32.76	35.22	1.44	110,282	1,517	34.41	37.94
2024-03-13	Q	DAVE	34.50	35.49	32.20	33.78	-1.36	108,354	1,334	33.25	36.00
2024-03-12	Q	DAVE	33.00	35.90	33.00	35.14	1.49	107,677	1,602	35.16	38.00
2024-03-11	Q	DAVE	36.25	36.32	33.13	33.65	-2.35	80,049	1,271	33.05	34.70
2024-03-08	Q	DAVE	36.00	39.50	35.02	36.00	-1.10	128,843	1,777	36.00	37.00
2024-03-07	Q	DAVE	32.50	43.99	32.0004	37.10	5.48	333,259	4,198	36.11	38.42
2024-03-06	Q	DAVE	35.01	35.90	31.16	31.62	-4.38	214,563	2,811	31.62	32.52
2024-03-05	Q	DAVE	27.38	36.49	25.24	36.00	14.10	810,966	9,568	32.04	36.00
2024-03-04	Q	DAVE	22.46	22.6883	20.50	21.90	-0.92	133,400	1,828	21.12	21.99
2024-03-01	Q	DAVE	26.8292	26.8292	22.6001	22.84	-3.35	121,055	1,162	22.75	23.33
2024-02-29	Q	DAVE	26.77	27.94	25.525	26.19	0.01	109,702	1,470	19.80	26.95
2024-02-28	Q	DAVE	25.71	26.67	24.84	26.18	0.78	55,584	928	25.91	26.65
2024-02-27	Q	DAVE	23.55	26.5771	23.55	25.40	2.04	161,566	1,058	10.00	26.00
2024-02-26	Q	DAVE	23.88	24.09	23.185	23.36	-0.22	53,376	778	6.59	24.99
2024-02-23	Q	DAVE	22.28	24.49	22.28	23.58	1.30	44,678	876	22.18	24.20
2024-02-22	Q	DAVE	23.08	24.0559	22.28	22.28	-0.35	19,154	624	22.18	24.43
2024-02-21	Q	DAVE	23.70	25.07	21.75	22.63	-1.45	55,918	843	22.24	24.00
2024-02-20	Q	DAVE	25.72	25.7781	23.351	24.08	-2.02	61,073	1,091	23.51	25.49
2024-02-19	Q	DAVE	22.73	27.12	22.02	26.10	3.35	0	0	23.03	27.15
2024-02-16	Q	DAVE	22.73	27.12	22.02	26.10	3.35	162,017	1,735	23.03	27.15
2024-02-15	Q	DAVE	21.99	22.75	21.15	22.75	0.95	29,510	543	21.12	24.00
2024-02-14	Q	DAVE	21.01	21.99	20.9944	21.80	1.13	52,219	827	19.40	23.96
2024-02-13	Q	DAVE	20.18	21.69	20.11	20.67	-0.28	48,153	918	19.15	21.99
2024-02-12	Q	DAVE	20.37	21.00	19.56	20.95	0.28	63,294	1,066	18.11	23.99
2024-02-09	Q	DAVE	20.09	20.94	18.5001	20.67	0.56	68,133	1,216	4.47	22.00
2024-02-08	Q	DAVE	21.65	22.14	19.3248	20.11	-1.87	76,092	1,093	16.38	22.00
2024-02-07	Q	DAVE	23.37	23.9999	20.21	21.98	-0.99	93,140	1,439	21.00	24.04
2024-02-06	Q	DAVE	22.26	24.99	21.50	22.97	0.87	122,335	1,500	22.20	23.00