Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	ELSE	4.06	4.06	4.06	4.06	-0.09	1,671	27	4.05	4.25
2024-05-01	Q	ELSE	4.15	4.15	4.06	4.07	-0.08	1,104	25	4.07	4.28
2024-04-30	Q	ELSE	4.05	4.25	4.05	4.20		3,430	24	4.05	4.27
2024-04-29	Q	ELSE	4.1601	4.19	4.04	4.15	0.05	5,522	39	4.05	4.58
2024-04-26	Q	ELSE	4.04	4.1461	4.04	4.1461	0.0861	339	12	4.04	4.61
2024-04-25	Q	ELSE	4.2488	4.2488	4.0201	4.0201	0.0001	288	9	4.03	4.64
2024-04-24	Q	ELSE	4.13	4.13	4.13	4.13	-0.05	346	14	4.01	4.64
2024-04-23	Q	ELSE	4.15	4.15	4.13	4.13	-0.0199	15,258	18	4.13	4.59
2024-04-22	Q	ELSE	4.1301	4.1301	4.1301	4.1301	0.0101	340	18	3.99	4.28
2024-04-19	Q	ELSE	4.195	4.2894	4.13	4.13	0.01	623	12	4.11	4.65
2024-04-18	Q	ELSE	4.12	4.28	4.12	4.20	0.04	15,706	55	4.12	4.29
2024-04-17	Q	ELSE	4.06	4.10	4.06	4.09	-0.20	932	16	3.99	4.26
2024-04-16	Q	ELSE	4.20	4.2254	4.08	4.2207	0.0307	3,901	21	3.99	4.27
2024-04-15	Q	ELSE	4.18	4.1903	4.0472	4.1903	0.0103	7,987	38	3.98	4.26
2024-04-12	Q	ELSE	4.18	4.18	4.18	4.18		256	7	4.03	4.18
2024-04-11	Q	ELSE	4.01	4.18	4.01	4.18	0.13	836	17	4.04	4.64
2024-04-10	Q	ELSE	4.19	4.20	4.01	4.01	0.04	15,900	58	4.00	4.17
2024-04-09	Q	ELSE	4.07	4.07	4.0301	4.07	-0.11	2,404	23	4.03	4.55
2024-04-08	Q	ELSE	4.06	4.06	4.06	4.06	-0.005	102	8	4.04	4.19
2024-04-05	Q	ELSE	4.09	4.09	4.06	4.06	-0.13	2,276	19	4.05	4.19
2024-04-04	Q	ELSE	4.12	4.12	4.09	4.09	0.01	1,926	26	4.06	4.55
2024-04-03	Q	ELSE	4.09	4.09	4.09	4.09	-0.10	837	32	4.09	4.18
2024-04-02	Q	ELSE	4.09	4.19	4.0801	4.19	0.08	1,716	25	4.09	4.38
2024-04-01	Q	ELSE	4.26	4.40	4.14	4.14	-0.02	7,455	44	4.08	4.25
2024-03-29	Q	ELSE	4.26	4.26	4.1021	4.17	-0.0979	0	0	4.09	4.27
2024-03-28	Q	ELSE	4.26	4.26	4.1021	4.17	-0.0979	3,762	22	4.09	4.27
2024-03-27	Q	ELSE	4.07	4.27	4.07	4.27	0.19	1,916	30	4.11	4.27
2024-03-26	Q	ELSE	4.13	4.1426	4.07	4.1426	-0.0174	512	15	4.08	4.25
2024-03-25	Q	ELSE	4.17	4.193	4.1395	4.1793	0.0093	1,473	13	4.15	4.84
2024-03-22	Q	ELSE	4.05	4.17	4.01	4.17	0.11	537	6	4.04	4.56
2024-03-21	Q	ELSE	4.20	4.20	4.05	4.05	0.0486	1,047	26	4.05	4.19
2024-03-20	Q	ELSE	3.98	4.0525	3.98	4.0525	0.1225	1,214	20	4.01	4.20
2024-03-19	Q	ELSE	4.0601	4.22	3.93	3.93	-0.13	1,825	35	4.03	4.19
2024-03-18	Q	ELSE	4.0036	4.0945	4.0036	4.06	0.1445	2,587	55	4.01	4.22
2024-03-15	Q	ELSE	4.28	4.28	3.95	3.95	-0.24	7,736	61	3.96	4.22
2024-03-14	Q	ELSE	4.1056	4.19	4.1052	4.19	0.02	800	24	4.04	4.22
2024-03-13	Q	ELSE	4.10	4.19	4.10	4.17	0.07	1,126	19	4.03	4.19
2024-03-12	Q	ELSE	4.10	4.10	4.10	4.10		582	17	4.10	4.23
2024-03-11	Q	ELSE	4.13	4.13	4.10	4.10	0.01	1,091	23	4.09	4.23
2024-03-08	Q	ELSE	4.08	4.1327	4.08	4.1327	0.1927	1,002	17	4.08	4.22
2024-03-07	Q	ELSE	4.09	4.26	4.09	4.0901	0.0001	1,465	9	4.09	4.60
2024-03-06	Q	ELSE	4.10	4.10	4.09	4.09	-0.08	239	9	3.95	4.26
2024-03-05	Q	ELSE	4.08	4.08	4.08	4.08	0.05	768	15	4.08	4.65
2024-03-04	Q	ELSE	4.08	4.08	4.08	4.08	0.17	360	37	3.98	4.15
2024-03-01	Q	ELSE	4.08	4.08	4.08	4.08		251	15	3.85	4.16
2024-02-29	Q	ELSE	4.08	4.08	4.08	4.08		232	18	4.09	4.64
2024-02-28	Q	ELSE	4.08	4.08	4.08	4.08	0.16	295	6	3.91	4.27
2024-02-27	Q	ELSE	4.045	4.045	4.045	4.045	-0.085	339	29	3.91	4.27
2024-02-26	Q	ELSE	4.05	4.0651	4.00	4.00	-0.18	1,474	25	3.97	4.27
2024-02-23	Q	ELSE	4.05	4.05	4.05	4.05		205	15	4.05	4.27
2024-02-22	Q	ELSE	4.14	4.14	4.05	4.05	-0.10	5,558	47	4.05	4.27
2024-02-21	Q	ELSE	4.12	4.12	4.12	4.12	-0.14	597	17	4.13	4.66
2024-02-20	Q	ELSE	4.2321	4.2321	4.1201	4.205	0.025	1,493	14	4.14	4.27
2024-02-19	Q	ELSE	4.20	4.20	4.18	4.18	-0.03	0	0	4.07	4.27
2024-02-16	Q	ELSE	4.20	4.20	4.18	4.18	-0.03	684	11	4.07	4.27
2024-02-15	Q	ELSE	4.30	4.30	4.15	4.16	-0.10	5,191	21	4.14	4.64
2024-02-14	Q	ELSE	4.30	4.30	4.15	4.22	-0.03	1,104	32	4.16	4.84
2024-02-13	Q	ELSE	4.22	4.22	4.13	4.13		780	9	4.14	4.29
2024-02-12	Q	ELSE	4.12	4.28	4.12	4.13	0.01	1,405	19	4.13	4.29
2024-02-09	Q	ELSE	4.13	4.13	4.12	4.12		394	7	4.12	4.65
2024-02-08	Q	ELSE	4.1356	4.15	4.12	4.121	-0.009	778	16	4.12	4.87
2024-02-07	Q	ELSE	4.1234	4.1234	4.1234	4.1234	-0.1866	702	5	3.88	4.30
2024-02-06	Q	ELSE	4.31	4.32	4.31	4.32	0.13	740	11	3.87	4.32
2024-02-05	Q	ELSE	4.26	4.27	4.195	4.27	-0.04	1,457	13	4.02	4.44