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
06:50:46 EDT Mon 29 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-26QDXR9.659.659.659.65-0.06503109.4112.90
2024-04-25QDXR9.679.93999.60679.65-0.271,850199.4116.00
2024-04-24QDXR9.929.93999.929.93990.26991,01089.4114.00
2024-04-23QDXR9.559.93999.559.800.25532179.4116.00
2024-04-22QDXR9.799.799.799.790.16477119.4116.00
2024-04-19QDXR9.609.909.609.750.228,266369.5016.00
2024-04-18QDXR9.40019.749.40019.740.03698179.4614.00
2024-04-17QDXR9.49379.61359.49379.6135-0.10851159.419.85
2024-04-16QDXR9.55019.73999.55019.551-0.119577129.419.85
2024-04-15QDXR9.749.749.549.54-0.201,124109.4116.00
2024-04-12QDXR9.73999.73999.55339.5533-0.11671,233128.6010.69
2024-04-11QDXR9.689.699.55229.64720.04727,632659.409.85
2024-04-10QDXR9.73999.73999.39029.3902-0.3498435129.3013.98
2024-04-09QDXR9.04699.619.04699.61-0.122,027226.5916.00
2024-04-08QDXR9.499.559.499.54-0.191,218259.079.85
2024-04-05QDXR8.989.748.989.570.5915,978978.349.85
2024-04-04QDXR8.628.988.568.9112-0.112,709148.618.98
2024-04-03QDXR8.568.908.568.90-0.0171358.578.98
2024-04-02QDXR8.83298.83298.408.750.381,661228.368.88
2024-04-01QDXR8.80218.80218.80218.80210.35213,028158.368.89
2024-03-29QDXR8.658.898.3958.890.51008.368.89
2024-03-28QDXR8.658.898.3958.890.516,454578.368.89
2024-03-27QDXR8.708.708.118.57-0.082,967308.368.89
2024-03-26QDXR8.878.87998.608.6250.1152,429218.518.70
2024-03-25QDXR8.888.888.79928.870.33923,313278.518.89
2024-03-22QDXR8.038.318.038.310.091,293148.119.65
2024-03-21QDXR8.388.388.028.10-0.463,853197.348.89
2024-03-20QDXR8.39158.39158.39158.3915-0.131887.408.62
2024-03-19QDXR8.3758.61998.3758.39150.294,030338.108.89
2024-03-18QDXR8.258.258.1898.189-0.2912,260218.108.87
2024-03-15QDXR8.508.508.508.500.01434327.278.89
2024-03-14QDXR8.43378.43378.43378.43370.053732488.008.50
2024-03-13QDXR8.508.508.508.5058167.008.89
2024-03-12QDXR8.258.508.22438.500.266,969458.178.67
2024-03-11QDXR7.7458.24997.7458.2490.4592,995227.999.50
2024-03-08QDXR7.977.997.907.900.25854,724277.517.98
2024-03-07QDXR7.507.767.507.760.52321167.228.88
2024-03-06QDXR7.247.5957.247.500.201,50577.229.80
2024-03-05QDXR7.25267.73997.197.73990.53993,364217.138.88
2024-03-04QDXR7.497.497.197.19-0.036,728287.137.30
2024-03-01QDXR7.897.897.897.890.641,607157.137.98
2024-02-29QDXR7.197.88997.197.88990.43992,306277.217.99
2024-02-28QDXR7.50537.97487.19467.45-0.112,230256.548.89
2024-02-27QDXR8.198.197.5657.6196-0.24045,491337.478.89
2024-02-26QDXR8.018.64357.76827.7682-0.26183,554177.708.88
2024-02-23QDXR8.42838.42838.008.00-0.21991,806177.708.88
2024-02-22QDXR7.738.39997.688.250.39991,848147.159.65
2024-02-21QDXR8.518.58997.40018.480.347,272287.708.89
2024-02-20QDXR8.35238.88998.22488.88990.3099595137.868.89
2024-02-19QDXR8.707.008.89
2024-02-16QDXR8.708.708.708.70159117.008.89
2024-02-15QDXR8.708.898.59188.700.201,538107.858.89
2024-02-14QDXR8.88368.88368.88368.88360.5736127127.009.80
2024-02-13QDXR8.88368.88368.88368.88360.483626977.189.80
2024-02-12QDXR8.88368.88368.88368.88360.0636142107.189.80
2024-02-09QDXR8.88368.88368.88368.88360.4836260127.869.80
2024-02-08QDXR8.478.508.478.500.10687178.1216.00
2024-02-07QDXR8.738.738.238.50-0.081,248127.869.80
2024-02-06QDXR8.508.508.2858.4799-0.10012,914117.869.80
2024-02-05QDXR8.57998.57998.048.53030.02031,242217.8616.00
2024-02-02QDXR8.228.228.218.21-0.19472167.8910.63
2024-02-01QDXR8.008.357.858.35-0.29013,361288.0510.63
2024-01-31QDXR8.51888.698.51888.690.015729157.1410.63
2024-01-30QDXR8.228.757.938.75-0.107,286957.149.79