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	EDIT	5.80	5.97	5.64	5.67	0.05	1,613,635	8,846	5.63	5.78
2024-05-02	Q	EDIT	5.54	5.64	5.41	5.62	0.15	1,663,733	7,018	5.51	5.73
2024-05-01	Q	EDIT	5.21	5.67	5.21	5.47	0.26	2,617,319	10,066	5.40	5.60
2024-04-30	Q	EDIT	5.33	5.36	5.20	5.21	-0.16	1,467,431	7,988	5.16	5.60
2024-04-29	Q	EDIT	5.38	5.545	5.30	5.37	0.05	1,259,190	6,331	5.09	5.60
2024-04-26	Q	EDIT	5.25	5.395	5.1299	5.32	0.10	1,352,080	6,842	5.14	35.35
2024-04-25	Q	EDIT	5.27	5.27	5.11	5.22	-0.13	1,542,734	6,895	5.09	5.35
2024-04-24	Q	EDIT	5.51	5.59	5.28	5.35	-0.11	1,908,283	7,310	5.00	5.50
2024-04-23	Q	EDIT	5.66	5.92	5.46	5.46	-0.14	1,646,769	7,788	5.56	5.90
2024-04-22	Q	EDIT	5.59	5.79	5.38	5.60	0.11	1,744,338	8,190	5.54	6.20
2024-04-19	Q	EDIT	5.52	5.68	5.285	5.49	-0.06	2,264,292	9,963	5.27	23.86
2024-04-18	Q	EDIT	5.60	5.68	5.5112	5.55	-0.055	1,714,504	8,416	5.56	5.67
2024-04-17	Q	EDIT	5.89	5.93	5.60	5.61	-0.24	1,910,234	10,049	5.60	5.71
2024-04-16	Q	EDIT	5.98	6.03	5.85	5.85	-0.23	1,338,618	8,550	5.53	6.10
2024-04-15	Q	EDIT	6.235	6.2899	5.975	6.08	-0.13	1,771,828	7,408	6.06	6.32
2024-04-12	Q	EDIT	6.53	6.53	6.13	6.21	-0.37	2,024,290	8,581	6.16	6.58
2024-04-11	Q	EDIT	6.65	6.767	6.44	6.58	-0.05	1,476,273	9,349	6.50	36.66
2024-04-10	Q	EDIT	6.80	6.80	6.54	6.63	-0.38	2,134,690	9,827	6.56	6.63
2024-04-09	Q	EDIT	6.74	7.03	6.665	7.01	0.29	1,568,808	6,903	7.05	7.21
2024-04-08	Q	EDIT	6.74	6.87	6.68	6.72		1,040,294	6,472	6.70	6.85
2024-04-05	Q	EDIT	6.77	6.845	6.62	6.72	-0.09	1,255,334	6,859	6.66	9.90
2024-04-04	Q	EDIT	7.00	7.09	6.77	6.81	-0.05	2,094,686	9,669	6.71	13.00
2024-04-03	Q	EDIT	6.82	7.0247	6.654	6.86	-0.01	1,812,138	8,037	6.72	7.02
2024-04-02	Q	EDIT	7.12	7.13	6.86	6.87	-0.41	2,219,811	8,927	6.00	7.08
2024-04-01	Q	EDIT	7.41	7.41	7.145	7.28	-0.14	1,246,907	7,273	7.21	7.34
2024-03-29	Q	EDIT	7.46	7.52	7.365	7.42	-0.02	0	0	7.36	7.55
2024-03-28	Q	EDIT	7.46	7.52	7.365	7.42	-0.02	1,561,182	6,268	7.36	7.55
2024-03-27	Q	EDIT	7.31	7.53	7.185	7.44	0.22	1,281,507	6,101	7.36	7.57
2024-03-26	Q	EDIT	7.46	7.585	7.20	7.22	-0.14	1,850,850	7,709	7.25	7.45
2024-03-25	Q	EDIT	7.46	7.595	7.32	7.36	-0.11	1,170,996	7,005	7.31	8.13
2024-03-22	Q	EDIT	7.76	7.775	7.44	7.47	-0.36	1,267,618	6,403	7.42	8.09
2024-03-21	Q	EDIT	8.00	8.44	7.81	7.83	-0.09	1,985,760	7,462	7.75	8.14
2024-03-20	Q	EDIT	7.67	8.12	7.59	7.92	0.17	2,354,360	14,169	7.82	8.32
2024-03-19	Q	EDIT	7.68	7.98	7.60	7.75	0.03	1,993,566	10,067	7.75	7.95
2024-03-18	Q	EDIT	8.10	8.15	7.70	7.72	-0.41	2,658,300	10,923	7.72	8.68
2024-03-15	Q	EDIT	8.15	8.31	8.05	8.13	-0.02	6,638,623	9,235	8.02	8.12
2024-03-14	Q	EDIT	8.50	8.585	8.0739	8.15	-0.44	1,471,240	7,290	8.15	8.74
2024-03-13	Q	EDIT	8.56	8.86	8.485	8.59	-0.02	1,329,657	6,726	8.44	8.71
2024-03-12	Q	EDIT	9.02	9.08	8.58	8.61	-0.39	1,459,425	7,862	8.61	8.88
2024-03-11	Q	EDIT	9.16	9.60	8.91	9.00	-0.16	1,598,653	8,915	8.85	9.25
2024-03-08	Q	EDIT	8.995	9.33	8.785	9.16	0.31	1,690,946	8,796	8.88	9.27
2024-03-07	Q	EDIT	9.16	9.34	8.69	8.85	-0.23	2,195,913	11,097	8.70	9.03
2024-03-06	Q	EDIT	9.21	9.41	8.945	9.08	-0.06	1,868,210	10,152	9.00	50.06
2024-03-05	Q	EDIT	9.77	9.95	9.05	9.14	-0.78	2,413,707	11,627	9.03	9.90
2024-03-04	Q	EDIT	10.57	10.7289	9.77	9.92	-0.61	1,964,744	10,787	9.81	10.03
2024-03-01	Q	EDIT	10.00	11.055	10.00	10.53	0.47	2,700,209	11,082	10.25	11.72
2024-02-29	Q	EDIT	11.29	11.38	10.02	10.06	-1.01	3,876,005	16,560	10.06	10.18
2024-02-28	Q	EDIT	10.24	11.58	9.58	11.07	2.21	7,177,078	27,796	10.60	11.30
2024-02-27	Q	EDIT	8.30	9.015	8.15	8.86	0.80	3,199,433	15,328	8.72	8.88
2024-02-26	Q	EDIT	7.67	8.17	7.67	8.06	0.25	1,498,905	7,303	8.00	9.24
2024-02-23	Q	EDIT	7.89	7.92	7.675	7.81	-0.12	1,045,516	5,246	7.80	8.27
2024-02-22	Q	EDIT	8.00	8.13	7.7811	7.93	-0.08	1,568,643	6,538	7.89	8.20
2024-02-21	Q	EDIT	7.95	8.0979	7.62	8.01	0.06	1,204,823	6,412	7.19	8.32
2024-02-20	Q	EDIT	8.00	8.23	7.82	7.95	-0.20	1,288,359	7,194	7.85	8.31
2024-02-19	Q	EDIT	8.18	8.24	8.04	8.15	-0.16	0	0	8.10	8.35
2024-02-16	Q	EDIT	8.18	8.24	8.04	8.15	-0.16	1,270,710	5,634	8.10	8.35
2024-02-15	Q	EDIT	8.02	8.48	7.99	8.31	0.39	2,005,060	8,170	8.20	9.24
2024-02-14	Q	EDIT	7.60	7.94	7.5447	7.92	0.52	2,001,782	7,559	7.85	8.10
2024-02-13	Q	EDIT	7.75	7.76	7.325	7.40	-0.73	2,424,902	10,832	7.35	7.46
2024-02-12	Q	EDIT	7.45	8.15	7.38	8.13	0.68	2,006,448	9,240	7.92	8.30
2024-02-09	Q	EDIT	7.25	7.48	7.12	7.45	0.28	1,410,024	6,666	6.76	7.50
2024-02-08	Q	EDIT	7.15	7.285	7.01	7.17	0.06	1,683,668	7,562	6.50	7.29
2024-02-07	Q	EDIT	7.16	7.185	6.96	7.11	-0.10	1,611,032	7,687	7.00	15.30
2024-02-06	Q	EDIT	7.04	7.28	6.92	7.21	0.13	1,813,033	7,450	6.57	7.51