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	EXAS	62.48	63.99	61.465	62.07	1.54	1,612,633	16,845	61.00	62.58
2024-05-02	Q	EXAS	60.53	61.1802	59.13	60.54	0.53	1,587,050	13,355	47.29	61.33
2024-05-01	Q	EXAS	59.06	61.05	57.97	60.01	0.66	2,172,084	19,029	58.50	60.00
2024-04-30	Q	EXAS	58.00	59.86	57.5529	59.35	0.57	2,698,528	15,118	58.50	61.00
2024-04-29	Q	EXAS	59.46	60.33	58.62	58.78	-0.07	2,216,470	22,332	58.62	60.03
2024-04-26	Q	EXAS	59.02	60.31	58.45	58.85	0.06	2,018,908	16,720	58.58	59.00
2024-04-25	Q	EXAS	62.17	62.50	58.40	58.79	-4.45	2,648,542	21,535	58.40	62.00
2024-04-24	Q	EXAS	63.54	64.28	63.22	63.24	-0.29	1,213,600	11,058	62.88	85.00
2024-04-23	Q	EXAS	62.60	65.00	62.415	63.53	1.12	1,777,678	16,086	60.20	64.28
2024-04-22	Q	EXAS	61.31	63.23	60.68	62.41	1.45	1,594,415	13,873	62.00	63.45
2024-04-19	Q	EXAS	62.84	63.48	60.37	60.96	-2.52	2,168,281	22,041	60.25	61.71
2024-04-18	Q	EXAS	62.79	64.92	61.78	63.48	0.26	1,597,912	16,394	61.70	68.00
2024-04-17	Q	EXAS	65.62	66.7399	62.88	63.22	-0.64	2,516,226	27,432	62.88	98.00
2024-04-16	Q	EXAS	64.85	66.05	63.64	63.86	-1.49	3,472,197	27,526	63.21	66.11
2024-04-15	Q	EXAS	70.57	71.85	65.30	65.34	-6.00	3,060,358	31,131	65.40	70.00
2024-04-12	Q	EXAS	72.92	73.095	70.78	71.34	-1.61	2,428,864	19,482	70.55	73.40
2024-04-11	Q	EXAS	71.52	73.09	69.26	72.95	-0.65	5,334,931	39,079	71.48	76.00
2024-04-10	Q	EXAS	71.79	73.81	71.15	73.60	-0.66	2,296,939	21,512	72.00	74.26
2024-04-09	Q	EXAS	72.49	74.44	72.2767	74.26	2.93	2,568,733	21,674	72.75	74.97
2024-04-08	Q	EXAS	70.23	71.935	69.98	71.33	1.10	1,658,920	16,446	71.45	72.00
2024-04-05	Q	EXAS	69.76	70.72	69.33	70.23	0.07	2,097,984	19,305	57.00	71.60
2024-04-04	Q	EXAS	73.40	73.5777	69.84	70.16	-2.66	3,441,223	30,058	69.27	75.00
2024-04-03	Q	EXAS	73.22	73.87	70.04	72.82	-0.92	4,852,116	35,081	72.75	73.95
2024-04-02	Q	EXAS	79.59	79.62	73.16	73.74	3.33	11,350,850	79,590	73.00	73.20
2024-04-01	Q	EXAS	68.81	70.50	67.05	70.41	1.35	3,173,531	26,851	69.85	71.00
2024-03-29	Q	EXAS	67.18	71.62	67.18	69.06	2.18	0	0	68.40	71.84
2024-03-28	Q	EXAS	67.18	71.62	67.18	69.06	2.18	5,469,456	40,174	68.40	71.84
2024-03-27	Q	EXAS	65.87	66.93	65.07	66.88	1.64	1,710,658	14,883	65.00	67.01
2024-03-26	Q	EXAS	64.29	65.43	63.52	65.24	1.48	1,920,607	18,485	63.26	65.50
2024-03-25	Q	EXAS	62.05	64.46	62.00	63.76	1.66	1,803,454	15,439	62.50	64.00
2024-03-22	Q	EXAS	62.37	62.37	60.25	62.10	0.10	1,011,708	11,341	60.25	63.00
2024-03-21	Q	EXAS	63.56	65.22	61.87	62.00	-0.66	4,256,659	22,471	61.87	64.55
2024-03-20	Q	EXAS	61.77	63.15	60.205	62.66	0.76	2,469,149	21,088	60.50	63.19
2024-03-19	Q	EXAS	58.82	62.225	58.77	61.90	3.04	2,114,764	21,189	61.11	61.95
2024-03-18	Q	EXAS	58.21	59.4899	57.63	58.86	1.15	1,747,920	15,882	52.49	59.50
2024-03-15	Q	EXAS	58.13	59.495	57.48	57.71	-0.82	1,854,738	13,851	57.20	59.80
2024-03-14	Q	EXAS	60.94	61.50	57.56	58.53	-2.55	1,893,065	20,397	58.30	60.00
2024-03-13	Q	EXAS	60.44	61.59	60.44	61.08	0.38	1,380,678	13,743	61.00	61.87
2024-03-12	Q	EXAS	60.73	61.36	59.92	60.70		1,819,048	15,043	60.00	61.00
2024-03-11	Q	EXAS	59.91	61.42	59.91	60.70	0.66	1,599,917	15,461	61.00	61.50
2024-03-08	Q	EXAS	62.01	63.72	59.87	60.04	-1.42	1,694,386	21,237	60.00	61.00
2024-03-07	Q	EXAS	56.74	61.62	56.31	61.46	5.19	2,422,254	24,591	60.00	62.00
2024-03-06	Q	EXAS	59.73	59.79	56.07	56.27	-2.23	2,108,382	19,029	56.30	57.53
2024-03-05	Q	EXAS	58.50	59.28	57.75	58.50	-0.70	1,694,045	16,830	57.60	59.10
2024-03-04	Q	EXAS	59.01	59.81	58.10	59.20	-0.24	1,278,389	14,058	59.00	60.50
2024-03-01	Q	EXAS	57.245	60.56	57.17	59.44	1.91	2,007,154	17,860	58.99	60.00
2024-02-29	Q	EXAS	57.05	58.18	56.21	57.53	1.22	2,614,851	21,809	56.87	62.30
2024-02-28	Q	EXAS	56.87	57.415	56.05	56.31	-0.59	1,628,590	17,420	56.00	57.00
2024-02-27	Q	EXAS	57.98	57.98	56.11	56.90	-0.61	3,123,846	28,290	56.78	57.20
2024-02-26	Q	EXAS	57.03	58.4899	56.85	57.51	-0.02	1,927,834	21,977	51.87	57.50
2024-02-23	Q	EXAS	59.75	60.11	57.325	57.53	-1.96	2,932,050	25,248	57.33	58.16
2024-02-22	Q	EXAS	61.50	63.74	58.33	59.49	-3.80	4,643,236	37,069	59.50	59.98
2024-02-21	Q	EXAS	61.74	63.37	60.55	63.29	0.55	3,153,965	25,340	62.64	63.29
2024-02-20	Q	EXAS	60.01	62.79	59.5101	62.74	1.77	2,167,965	18,815	62.13	63.90
2024-02-19	Q	EXAS	60.53	61.925	60.03	60.97	-0.12	0	0	60.50	61.50
2024-02-16	Q	EXAS	60.53	61.925	60.03	60.97	-0.12	1,404,403	14,879	60.50	61.50
2024-02-15	Q	EXAS	62.62	62.99	60.20	61.09	-1.00	2,297,377	17,727	59.80	61.50
2024-02-14	Q	EXAS	60.28	62.14	59.76	62.09	2.64	2,134,784	20,246	60.50	68.92
2024-02-13	Q	EXAS	60.00	60.04	58.37	59.45	-2.64	2,235,003	20,036	59.00	60.80
2024-02-12	Q	EXAS	60.70	62.11	60.65	62.09	1.45	2,153,370	19,581	61.50	62.67
2024-02-09	Q	EXAS	61.34	61.50	60.34	60.64	-0.34	1,772,522	16,925	60.50	97.94
2024-02-08	Q	EXAS	61.00	61.6305	60.36	60.98	-0.16	1,612,040	18,443	59.62	61.95
2024-02-07	Q	EXAS	64.28	64.30	61.02	61.14	-3.46	2,620,218	19,510	61.11	63.70
2024-02-06	Q	EXAS	62.64	64.64	62.14	64.60	2.16	1,477,720	14,520	62.00	64.84
2024-02-05	Q	EXAS	63.01	63.12	61.93	62.44	-1.61	1,634,896	16,833	62.00	64.50