Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	EKTAY	6.85	6.865	6.79	6.855	0.155	32,189	31	6.70	6.94
2024-04-25	Q	EKTAY	6.76	6.76	6.70	6.70	-0.22	13,050	27	6.63	6.86
2024-04-24	Q	EKTAY	6.91	6.92	6.90	6.92	-0.13	8,258	27	6.84	7.07
2024-04-23	Q	EKTAY	7.0505	7.065	7.04	7.05	0.115	8,106	28	6.89	7.18
2024-04-22	Q	EKTAY	6.86	6.946	6.86	6.935	0.205	21,369	39	6.76	7.01
2024-04-19	Q	EKTAY	6.79	6.79	6.73	6.73	-0.045	18,149	38	6.63	6.92
2024-04-18	Q	EKTAY	6.76	6.81	6.76	6.775	-0.095	24,304	40	6.64	6.91
2024-04-17	Q	EKTAY	6.84	6.874	6.84	6.87	-0.10	20,748	34	6.71	6.95
2024-04-16	Q	EKTAY	6.9429	6.98	6.9429	6.97	-0.12	72,850	38	6.82	7.10
2024-04-15	Q	EKTAY	7.15	7.15	7.03	7.09	0.07	5,581	27	6.98	7.17
2024-04-12	Q	EKTAY	7.025	7.025	7.00	7.02	-0.295	4,243	34	6.92	7.16
2024-04-11	Q	EKTAY	7.30	7.315	7.24	7.315	-0.085	11,314	36	7.13	7.38
2024-04-10	Q	EKTAY	7.43	7.43	7.35	7.40	-0.218	19,103	48	7.34	7.57
2024-04-09	Q	EKTAY	7.57	7.618	7.57	7.618	-0.20	4,941	32	7.55	7.76
2024-04-08	Q	EKTAY	7.815	7.82	7.812	7.818	0.153	5,636	25	7.64	7.97
2024-04-05	Q	EKTAY	7.644	7.69	7.614	7.665	-0.075	4,946	31	7.48	7.76
2024-04-04	Q	EKTAY	7.85	7.884	7.74	7.74	-0.065	7,047	32	7.73	7.98
2024-04-03	Q	EKTAY	7.805	7.82	7.805	7.805	0.143	1,944	20	7.63	7.87
2024-04-02	Q	EKTAY	7.662	7.662	7.662	7.662	0.086	21,863	24	7.49	7.73
2024-04-01	Q	EKTAY	7.525	7.605	7.30	7.576	0.066	4,752	30	7.46	7.75
2024-03-29	Q	EKTAY	7.35	7.555	7.35	7.51	-0.06	0	0
2024-03-28	Q	EKTAY	7.35	7.555	7.35	7.51	-0.06	2,527	25	7.34	7.69
2024-03-27	Q	EKTAY	7.585	7.585	7.54	7.57	0.005	3,827	21	7.41	7.70
2024-03-26	Q	EKTAY	7.542	7.60	7.538	7.565	-0.007	5,964	25	7.39	7.67
2024-03-25	Q	EKTAY	7.55	7.572	7.545	7.572	0.042	5,199	28	7.41	7.68
2024-03-22	Q	EKTAY	7.545	7.545	7.505	7.53	-0.006	3,097	29	7.43	7.68
2024-03-21	Q	EKTAY	7.53	7.57	7.53	7.536	0.041	2,771	23	7.50	7.64
2024-03-20	Q	EKTAY	7.42	7.50	7.415	7.495	-0.065	5,223	28	7.33	7.56
2024-03-19	Q	EKTAY	7.61	7.65	7.56	7.56	0.05	2,846	35	7.42	7.69
2024-03-18	Q	EKTAY	7.51	7.565	7.51	7.51	-0.125	9,020	34	7.38	7.64
2024-03-15	Q	EKTAY	7.668	7.668	7.631	7.635	0.12	3,906	27	7.54	7.78
2024-03-14	Q	EKTAY	7.495	7.525	7.495	7.515	0.002	1,655	25	7.49	7.63
2024-03-13	Q	EKTAY	7.51	7.55	7.51	7.513	-0.0185	3,447	30	7.38	7.68
2024-03-12	Q	EKTAY	7.565	7.565	7.5315	7.5315	0.1295	5,480	22	7.37	7.60
2024-03-11	Q	EKTAY	7.37	7.42	7.37	7.402	-0.031	9,695	41	7.25	7.53
2024-03-08	Q	EKTAY	7.48	7.48	7.433	7.433	-0.107	4,682	34	7.34	7.63
2024-03-07	Q	EKTAY	7.50	7.555	7.50	7.54	0.208	9,547	32	7.39	7.66
2024-03-06	Q	EKTAY	7.3145	7.36	7.31	7.332	0.206	11,135	38	7.18	7.40
2024-03-05	Q	EKTAY	7.148	7.15	7.126	7.126	-0.204	5,631	39	7.05	7.30
2024-03-04	Q	EKTAY	7.355	7.36	7.33	7.33	-0.19	4,900	38	7.21	7.43
2024-03-01	Q	EKTAY	7.49	7.52	7.48	7.52	0.34	7,169	28	7.50	7.53
2024-02-29	Q	EKTAY	7.21	7.21	7.16	7.18	0.10	7,943	31	7.08	7.30
2024-02-28	Q	EKTAY	7.068	7.12	7.04	7.08	0.062	5,116	38	6.94	7.18
2024-02-27	Q	EKTAY	7.02	7.03	7.0075	7.018	-0.022	8,037	37	6.91	7.16
2024-02-26	Q	EKTAY	7.11	7.1254	7.04	7.04	-0.096332	4,182	31	6.89	7.37
2024-02-23	Q	EKTAY	7.21	7.33	7.17	7.215	-0.035	6,002	32	7.03	7.42
2024-02-22	Q	EKTAY	7.205	7.28	7.205	7.25	0.06	5,526	37	7.03	7.38
2024-02-21	Q	EKTAY	7.16	7.20	7.154	7.19	-0.18	4,148	43	7.05	7.31
2024-02-20	Q	EKTAY	7.3925	7.3925	7.362	7.37	-0.03	5,767	43	7.24	7.53
2024-02-19	Q	EKTAY	7.355	7.40	7.355	7.40	0.022	0	0
2024-02-16	Q	EKTAY	7.355	7.40	7.355	7.40	0.022	7,930	40	7.23	7.51
2024-02-15	Q	EKTAY	7.37	7.378	7.36	7.378	0.233	9,451	38	7.36	7.52
2024-02-14	Q	EKTAY	7.148	7.15	7.14	7.145	0.145	5,655	39	7.05	7.27
2024-02-13	Q	EKTAY	7.022	7.04	6.964	7.00	-0.17	4,334	40	6.93	7.17
2024-02-12	Q	EKTAY	7.19	7.22	7.16	7.17	0.085	11,443	40	7.04	7.26
2024-02-09	Q	EKTAY	7.034	7.085	7.03	7.085	0.10	7,725	47	6.91	7.19
2024-02-08	Q	EKTAY	6.98	6.988	6.9435	6.985	-0.23	8,284	43	6.82	7.12
2024-02-07	Q	EKTAY	7.15	7.215	7.15	7.215	-0.027	6,349	40	7.04	7.36
2024-02-06	Q	EKTAY	7.23	7.242	7.22	7.242	0.157	13,034	53	7.07	7.35
2024-02-05	Q	EKTAY	7.085	7.088	7.02	7.085	-0.245	8,960	50	6.96	7.20
2024-02-02	Q	EKTAY	7.34	7.345	7.33	7.33	-0.195	3,285	33	7.22	7.49
2024-02-01	Q	EKTAY	7.41	7.53	7.41	7.525	-0.05	7,480	31	7.35	7.61
2024-01-31	Q	EKTAY	7.61	7.61	7.55	7.575	0.065	6,231	36	7.41	7.73
2024-01-30	Q	EKTAY	7.51	7.51	7.505	7.51		2,994	28	7.34	7.66