Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	EXTR	10.79	11.905	10.79	11.45	0.25	4,940,096	26,110	11.20	11.91
2024-04-30	Q	EXTR	11.37	11.51	11.19	11.20	-0.35	3,566,668	16,450	11.10	11.53
2024-04-29	Q	EXTR	11.67	11.84	11.415	11.55	-0.05	1,931,317	13,670	11.30	13.02
2024-04-26	Q	EXTR	11.40	11.83	11.38	11.60	0.27	2,168,955	15,866	11.31	11.79
2024-04-25	Q	EXTR	11.01	11.335	11.01	11.33	0.18	1,686,852	11,762	11.07	11.25
2024-04-24	Q	EXTR	11.04	11.16	10.89	11.15	0.06	1,555,302	7,210	10.87	15.00
2024-04-23	Q	EXTR	10.69	11.25	10.67	11.09	0.36	1,321,979	11,395	11.03	11.23
2024-04-22	Q	EXTR	11.05	11.05	10.70	10.73	-0.24	1,656,681	9,707	10.58	10.97
2024-04-19	Q	EXTR	10.85	11.08	10.85	10.97	0.03	1,627,230	7,793	10.73	11.14
2024-04-18	Q	EXTR	11.12	11.24	10.8925	10.94	-0.19	1,107,328	8,315	10.75	11.05
2024-04-17	Q	EXTR	11.17	11.395	11.045	11.13		1,618,354	8,957	10.96	11.35
2024-04-16	Q	EXTR	11.00	11.145	10.76	11.13		1,802,232	9,837	10.98	11.32
2024-04-15	Q	EXTR	11.36	11.5369	10.99	11.13	0.43	3,749,735	14,831	10.95	11.31
2024-04-12	Q	EXTR	10.91	10.98	10.575	10.70	-0.37	1,759,794	9,379	10.60	10.69
2024-04-11	Q	EXTR	11.03	11.09	10.91	11.07	0.11	1,338,013	7,813	10.87	11.18
2024-04-10	Q	EXTR	11.22	11.255	10.85	10.96	-0.55	2,033,121	14,476	10.85	11.14
2024-04-09	Q	EXTR	11.16	11.54	11.125	11.51	0.41	1,411,115	9,062	10.32	11.54
2024-04-08	Q	EXTR	10.94	11.215	10.87	11.10	0.22	1,495,604	10,355	11.01	11.22
2024-04-05	Q	EXTR	11.16	11.19	10.86	10.88	-0.31	1,476,139	8,645	10.75	11.09
2024-04-04	Q	EXTR	11.55	11.74	11.16	11.19	-0.18	1,514,505	9,668	11.15	11.50
2024-04-03	Q	EXTR	11.11	11.41	11.11	11.37	0.18	1,216,658	13,386	11.23	11.48
2024-04-02	Q	EXTR	11.40	11.52	11.11	11.19	-0.31	1,812,636	9,777	10.80	11.38
2024-04-01	Q	EXTR	11.60	11.62	11.43	11.50	-0.04	1,430,733	8,631	11.41	11.59
2024-03-29	Q	EXTR	11.59	11.76	11.52	11.54	-0.03	0	0	11.51	11.68
2024-03-28	Q	EXTR	11.59	11.76	11.52	11.54	-0.03	1,859,186	8,097	11.51	11.68
2024-03-27	Q	EXTR	11.50	11.62	11.435	11.57	0.12	1,452,727	6,233	11.45	11.68
2024-03-26	Q	EXTR	11.68	11.735	11.44	11.45	-0.22	1,126,470	5,673	11.43	11.58
2024-03-25	Q	EXTR	11.62	11.68	11.525	11.67	0.02	1,196,785	6,241	11.50	11.79
2024-03-22	Q	EXTR	11.67	11.80	11.60	11.65		1,065,211	7,832	11.60	25.00
2024-03-21	Q	EXTR	11.82	11.82	11.64	11.65	-0.06	1,582,217	7,863	11.55	11.77
2024-03-20	Q	EXTR	11.60	11.77	11.49	11.71	0.12	1,681,873	8,047	11.55	11.78
2024-03-19	Q	EXTR	11.24	11.615	11.14	11.59	0.33	2,120,504	9,410	11.15	11.68
2024-03-18	Q	EXTR	11.26	11.44	11.12	11.26	-0.04	1,909,717	8,684	11.25	11.40
2024-03-15	Q	EXTR	11.29	11.46	11.165	11.30	-0.07	7,317,923	13,505	11.13	11.41
2024-03-14	Q	EXTR	11.48	11.48	11.22	11.37	-0.14	2,564,361	11,800	11.22	11.30
2024-03-13	Q	EXTR	11.70	11.86	11.29	11.51	-0.26	1,990,422	11,626	11.35	11.58
2024-03-12	Q	EXTR	11.88	11.93	11.75	11.77	-0.14	1,212,711	7,848	11.75	11.98
2024-03-11	Q	EXTR	11.83	12.10	11.77	11.91	0.06	2,249,502	10,418	11.87	12.14
2024-03-08	Q	EXTR	12.08	12.175	11.80	11.85	-0.15	2,014,351	9,276	11.77	12.01
2024-03-07	Q	EXTR	12.05	12.155	11.9313	12.00	-0.03	1,394,666	6,871	11.93	13.50
2024-03-06	Q	EXTR	12.26	12.29	11.95	12.03	-0.08	1,786,975	9,771	11.97	25.00
2024-03-05	Q	EXTR	12.19	12.255	11.96	12.11	-0.25	1,836,533	9,534	11.95	12.14
2024-03-04	Q	EXTR	12.56	12.58	12.21	12.36	-0.10	1,530,348	9,600	12.10	12.52
2024-03-01	Q	EXTR	12.60	12.645	12.29	12.46	-0.18	2,357,031	11,369	12.27	12.62
2024-02-29	Q	EXTR	12.82	12.85	12.62	12.64	-0.02	2,772,200	7,069	12.47	12.87
2024-02-28	Q	EXTR	12.39	12.945	12.35	12.66	0.11	2,041,601	12,134	12.55	12.77
2024-02-27	Q	EXTR	12.60	12.74	12.50	12.55		1,195,168	7,105	12.47	12.74
2024-02-26	Q	EXTR	12.34	12.71	12.33	12.55	0.17	1,415,151	8,003	12.35	13.95
2024-02-23	Q	EXTR	12.30	12.465	12.145	12.38	0.05	1,207,731	7,394	11.75	12.47
2024-02-22	Q	EXTR	11.75	12.36	11.75	12.33	0.50	2,160,245	9,764	11.90	12.44
2024-02-21	Q	EXTR	11.79	11.925	11.605	11.83	-0.01	2,347,367	10,580	11.83	11.88
2024-02-20	Q	EXTR	12.04	12.09	11.725	11.84	-0.32	4,694,756	14,627	11.80	11.95
2024-02-19	Q	EXTR	12.07	12.28	12.035	12.16	-0.08	0	0	12.01	12.20
2024-02-16	Q	EXTR	12.07	12.28	12.035	12.16	-0.08	2,506,388	11,111	12.01	12.20
2024-02-15	Q	EXTR	12.24	12.33	12.08	12.24	0.03	1,973,822	11,172	12.13	12.31
2024-02-14	Q	EXTR	12.085	12.29	12.02	12.21	0.21	1,424,756	7,532	11.75	12.19
2024-02-13	Q	EXTR	12.25	12.40	11.91	12.00	-0.59	2,399,400	10,529	11.92	12.08
2024-02-12	Q	EXTR	12.52	12.70	12.464	12.59	0.01	1,620,175	9,860	12.46	12.70
2024-02-09	Q	EXTR	12.37	12.70	12.32	12.58	0.21	1,612,752	8,051	12.40	13.57
2024-02-08	Q	EXTR	12.22	12.49	12.15	12.37	0.10	1,433,026	9,242	12.30	14.05
2024-02-07	Q	EXTR	12.31	12.4082	12.1099	12.27	0.04	1,893,724	11,771	12.15	13.38
2024-02-06	Q	EXTR	12.33	12.51	12.155	12.23	-0.10	2,428,851	12,825	12.15	13.40
2024-02-05	Q	EXTR	12.50	12.57	12.225	12.33	-0.26	3,028,551	12,684	11.25	12.59
2024-02-02	Q	EXTR	13.13	13.41	12.58	12.59	-0.63	4,069,656	24,147	12.51	12.84