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	ETON	3.15	3.67	3.15	3.45	0.33	69,245	399	3.20	6.00
2024-04-25	Q	ETON	3.16	3.27	3.11	3.12	-0.09	21,178	213	3.00	6.78
2024-04-24	Q	ETON	3.24	3.30	3.19	3.21	-0.07	9,197	122	2.55	3.44
2024-04-23	Q	ETON	3.27	3.4625	3.25	3.28	0.02	23,267	189	3.00	4.48
2024-04-22	Q	ETON	3.22	3.34	3.19	3.25	0.06	40,015	216	3.14	5.10
2024-04-19	Q	ETON	3.09	3.20	3.04	3.19	0.13	33,789	201	3.20	6.45
2024-04-18	Q	ETON	3.11	3.20	3.06	3.06	-0.08	68,832	235	3.02	3.15
2024-04-17	Q	ETON	3.19	3.22	3.03	3.14	-0.05	94,860	440	3.00	6.00
2024-04-16	Q	ETON	3.21	3.2472	3.11	3.19	-0.03	29,822	190	3.05	3.75
2024-04-15	Q	ETON	3.38	3.4335	3.22	3.22	-0.20	90,153	419	3.20	7.92
2024-04-12	Q	ETON	3.47	3.47	3.35	3.42	-0.02	32,341	179	3.33	4.08
2024-04-11	Q	ETON	3.47	3.58	3.40	3.44	0.01	63,884	335	3.33	45.00
2024-04-10	Q	ETON	3.50	3.6711	3.41	3.43	-0.14	50,734	241	3.30	4.08
2024-04-09	Q	ETON	3.48	3.755	3.43	3.57	0.12	67,309	307	3.35	3.91
2024-04-08	Q	ETON	3.54	3.5637	3.43	3.45	-0.14	73,924	375	3.40	3.62
2024-04-05	Q	ETON	3.57	3.70	3.57	3.59	0.03	49,031	264	3.48	6.00
2024-04-04	Q	ETON	3.59	3.7627	3.52	3.56	-0.04	37,224	163	3.05	3.68
2024-04-03	Q	ETON	3.6201	3.6999	3.51	3.60	-0.08	46,770	175	3.48	4.45
2024-04-02	Q	ETON	4.10	4.10	3.56	3.68	-0.07	123,043	412	2.99	3.92
2024-04-01	Q	ETON	3.85	3.85	3.6901	3.75		52,671	163	3.60	4.01
2024-03-29	Q	ETON	3.81	3.875	3.70	3.75	-0.05	0	0	3.70	4.11
2024-03-28	Q	ETON	3.81	3.875	3.70	3.75	-0.05	56,026	196	3.70	4.11
2024-03-27	Q	ETON	3.84	3.875	3.71	3.80	-0.01	34,812	219	3.77	4.45
2024-03-26	Q	ETON	3.88	3.88	3.68	3.81	-0.07	72,774	403	3.55	4.25
2024-03-25	Q	ETON	3.92	3.99	3.81	3.88	-0.08	55,854	364	3.30	405.00
2024-03-22	Q	ETON	3.84	4.0599	3.70	3.96	0.34	82,056	578	3.62	4.10
2024-03-21	Q	ETON	3.51	3.72	3.51	3.62	0.12	33,080	225	3.49	4.04
2024-03-20	Q	ETON	3.54	3.57	3.33	3.50	-0.04	118,031	339	3.33	3.64
2024-03-19	Q	ETON	3.45	3.61	3.42	3.54	0.06	132,437	842	3.39	3.71
2024-03-18	Q	ETON	3.80	3.81	3.40	3.48	-0.37	272,872	947	2.00	3.64
2024-03-15	Q	ETON	4.00	4.21	3.85	3.85	-0.61	196,142	633	3.54	6.00
2024-03-14	Q	ETON	4.45	4.47	4.32	4.46	-0.02	59,376	383	3.85	4.51
2024-03-13	Q	ETON	4.40	4.50	4.3601	4.48	0.08	49,260	332	3.98	4.51
2024-03-12	Q	ETON	4.55	4.5862	4.35	4.40	-0.16	70,915	411	4.35	4.51
2024-03-11	Q	ETON	4.55	4.62	4.52	4.56	0.06	109,325	541	4.17	4.60
2024-03-08	Q	ETON	4.49	4.59	4.47	4.50	0.01	88,671	300	4.12	6.97
2024-03-07	Q	ETON	4.39	4.53	4.3381	4.49	0.16	16,196	128	3.00	4.55
2024-03-06	Q	ETON	4.39	4.40	4.24	4.33	-0.05	62,086	342	4.25	9.58
2024-03-05	Q	ETON	4.49	4.49	4.37	4.38	-0.09	35,523	203	3.53	8.00
2024-03-04	Q	ETON	4.50	4.5391	4.42	4.47	0.01	43,068	240	4.35	4.65
2024-03-01	Q	ETON	4.5435	4.5435	4.3812	4.48	0.03	41,538	241	4.31	6.45
2024-02-29	Q	ETON	4.53	4.59	4.40	4.45	-0.03	22,704	213	3.19	4.70
2024-02-28	Q	ETON	4.50	4.56	4.3101	4.48	-0.01	34,579	210	4.25	4.70
2024-02-27	Q	ETON	4.49	4.54	4.41	4.49	0.02	83,122	442	3.53	4.76
2024-02-26	Q	ETON	4.46	4.54	4.41	4.47		23,221	222	4.23	6.02
2024-02-23	Q	ETON	4.42	4.53	4.42	4.47		36,335	423	4.29	4.47
2024-02-22	Q	ETON	4.44	4.54	4.42	4.47	0.02	34,113	295	4.35	4.70
2024-02-21	Q	ETON	4.32	4.5599	4.32	4.45	0.09	121,735	740	4.26	5.40
2024-02-20	Q	ETON	4.37	4.40	4.15	4.36	-0.04	57,568	306	4.15	4.36
2024-02-19	Q	ETON	4.50	4.57	4.40	4.40	-0.19	0	0	3.95	6.45
2024-02-16	Q	ETON	4.50	4.57	4.40	4.40	-0.19	20,668	258	3.95	6.45
2024-02-15	Q	ETON	4.44	4.61	4.3247	4.59	0.20	40,153	279	4.23	5.90
2024-02-14	Q	ETON	4.42	4.55	4.33	4.39	-0.03	28,412	196	4.23	5.28
2024-02-13	Q	ETON	4.33	4.47	4.2501	4.42	0.01	29,307	254	4.23	4.71
2024-02-12	Q	ETON	4.41	4.59	4.39	4.41		54,841	712	4.20	4.40
2024-02-09	Q	ETON	4.45	4.5766	4.33	4.41		39,420	226	4.32	7.00
2024-02-08	Q	ETON	4.55	4.64	4.32	4.41	-0.17	60,304	423	4.32	4.65
2024-02-07	Q	ETON	4.65	4.69	4.58	4.58	-0.14	34,075	214	3.05	9.58
2024-02-06	Q	ETON	4.54	4.75	4.54	4.72	0.14	35,898	284	1.80	4.75
2024-02-05	Q	ETON	4.44	4.70	4.33	4.58	0.09	89,997	539	4.37	4.72
2024-02-02	Q	ETON	4.60	4.7313	4.42	4.49	-0.11	45,379	784	4.25	5.15
2024-02-01	Q	ETON	4.70	4.745	4.51	4.60	-0.07	78,156	366	3.95	4.74
2024-01-31	Q	ETON	4.71	4.75	4.64	4.67	-0.07	24,296	243	4.55	4.75
2024-01-30	Q	ETON	4.69	4.75	4.62	4.74	0.03	47,784	344	3.95	7.25