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
05:38:38 EDT Sun 05 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-03QDENN8.218.29758.098.090.03750,2634,6298.089.29
2024-05-02QDENN8.078.197.958.060.02864,4685,0877.958.90
2024-05-01QDENN7.888.137.8258.040.021,009,7267,6757.828.90
2024-04-30QDENN8.198.22998.018.02-0.19478,0454,4147.408.05
2024-04-29QDENN8.118.2558.118.210.14639,7964,8818.058.35
2024-04-26QDENN8.248.408.068.07-0.18759,0924,0008.058.98
2024-04-25QDENN8.308.3358.228.25-0.13288,8762,3027.508.56
2024-04-24QDENN8.298.418.238.380.03331,4242,9178.1311.00
2024-04-23QDENN8.238.418.238.350.15339,2422,5668.1310.00
2024-04-22QDENN8.238.3258.128.200.03332,6882,4628.058.55
2024-04-19QDENN8.008.1858.008.170.11309,6592,5558.0511.10
2024-04-18QDENN8.138.1338.038.06-0.07414,8503,3368.028.30
2024-04-17QDENN8.298.358.1158.13-0.12421,0862,7338.129.14
2024-04-16QDENN8.318.328.1758.25-0.05379,8863,0608.209.25
2024-04-15QDENN8.398.4958.188.31-0.10860,4854,0318.208.50
2024-04-12QDENN8.488.558.378.41-0.09542,9533,4788.308.55
2024-04-11QDENN8.478.518.328.500.02444,9233,3948.358.54
2024-04-10QDENN8.468.548.338.48-0.18411,2613,5408.378.54
2024-04-09QDENN8.778.838.588.66-0.12348,2472,9438.578.79
2024-04-08QDENN8.448.8058.448.780.34810,8134,7208.518.95
2024-04-05QDENN8.448.508.358.44-0.05457,4254,4488.359.42
2024-04-04QDENN8.758.858.468.49-0.23479,4442,9747.698.88
2024-04-03QDENN8.788.818.6458.72-0.05455,1844,0078.659.71
2024-04-02QDENN8.818.8258.5858.77-0.15503,5273,3748.119.02
2024-04-01QDENN8.969.018.8558.92-0.04398,5542,9908.859.02
2024-03-29QDENN9.049.258.918.96-0.10008.939.25
2024-03-28QDENN9.049.258.918.96-0.10388,9292,4518.939.25
2024-03-27QDENN8.709.068.6859.060.42428,3702,6629.029.07
2024-03-26QDENN8.648.788.598.640.09443,2103,5338.628.77
2024-03-25QDENN8.668.728.468.55-0.09518,8723,9708.469.42
2024-03-22QDENN9.019.048.618.64-0.31510,8213,8058.638.80
2024-03-21QDENN9.099.1058.9158.95-0.16472,3322,9638.919.08
2024-03-20QDENN9.009.1558.95139.110.11340,3052,1838.819.21
2024-03-19QDENN8.819.028.819.000.20331,4182,5318.759.12
2024-03-18QDENN8.928.948.788.80-0.12312,2142,5758.779.81
2024-03-15QDENN8.869.028.768.92-0.01558,4723,4108.509.12
2024-03-14QDENN8.929.008.818.930.01379,6493,4088.759.35
2024-03-13QDENN9.189.278.8958.92-0.26335,0883,0048.949.12
2024-03-12QDENN9.129.2959.069.180.02307,9562,5289.209.63
2024-03-11QDENN9.309.3559.119.16-0.16302,6753,1019.119.25
2024-03-08QDENN9.429.5259.309.32-0.01369,8373,4638.539.49
2024-03-07QDENN9.359.38999.2859.330.05267,3132,2149.0012.25
2024-03-06QDENN9.179.3159.109.280.13396,6573,0408.409.46
2024-03-05QDENN9.159.269.119.15-0.01390,1942,9919.159.46
2024-03-04QDENN9.229.409.169.16-0.03385,1853,0379.069.46
2024-03-01QDENN9.229.349.0959.19-0.04414,2663,4819.159.39
2024-02-29QDENN9.329.359.1059.230.01425,7922,6679.0610.20
2024-02-28QDENN9.209.3659.199.22-0.04383,6273,0909.079.48
2024-02-27QDENN9.329.409.2159.260.01465,5403,0248.249.48
2024-02-26QDENN9.219.2859.1359.250.07672,9673,5979.0510.24
2024-02-23QDENN9.089.3159.049.180.06452,5542,8759.169.35
2024-02-22QDENN9.119.2259.0459.120.01449,3443,1099.019.35
2024-02-21QDENN9.159.329.019.11-0.03438,6763,1798.279.30
2024-02-20QDENN9.259.409.1159.14-0.18652,9774,3109.109.63
2024-02-19QDENN9.379.529.2759.32-0.15009.2510.20
2024-02-16QDENN9.379.529.2759.32-0.15589,3684,1469.2510.20
2024-02-15QDENN9.329.5639.30049.470.17588,8914,3188.249.63
2024-02-14QDENN9.049.5258.879.30-0.611,255,8476,6239.2610.20
2024-02-13QDENN10.0510.139.869.91-0.43635,5854,2169.0110.30
2024-02-12QDENN10.3710.5310.3110.34-0.03471,1022,79510.0010.55
2024-02-09QDENN10.2810.3810.1910.370.07429,9653,0739.1710.50
2024-02-08QDENN10.0810.3010.0410.300.26355,6602,8869.2210.77
2024-02-07QDENN10.1810.3310.0210.04-0.13397,1013,0657.4510.77
2024-02-06QDENN10.2410.38510.0510.17-0.09411,3552,89510.1511.76