Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
12:16:06 EDT Sat 04 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-03QFAT7.3057.427.3057.360.033,322857.178.43
2024-05-02QFAT7.217.417.157.390.139,4231556.948.43
2024-05-01QFAT7.377.507.257.27-0.186,6341305.938.43
2024-04-30QFAT7.397.487.3457.450.143,653866.408.43
2024-04-29QFAT7.277.49997.257.3190.0594,918697.008.46
2024-04-26QFAT7.507.507.217.27-0.196,386976.408.68
2024-04-25QFAT7.457.49997.207.49990.039916,2751007.008.68
2024-04-24QFAT7.547.547.367.42-0.0710,463686.998.34
2024-04-23QFAT7.217.507.1497.500.3028,0631387.158.35
2024-04-22QFAT7.317.317.03917.23510.00512,387755.008.00
2024-04-19QFAT7.277.277.00017.230.045,3491037.009.04
2024-04-18QFAT7.227.257.007.05-0.039,742936.808.00
2024-04-17QFAT7.1257.1257.057.10-0.054,503796.417.10
2024-04-16QFAT7.017.177.017.0203-0.00976,720906.999.00
2024-04-15QFAT6.997.146.97017.03-0.095,3361116.9915.00
2024-04-12QFAT7.257.257.037.13-0.04435,798917.008.00
2024-04-11QFAT7.397.48887.247.25-0.259,9771406.4812.00
2024-04-10QFAT7.557.657.407.45-0.088,920677.038.25
2024-04-09QFAT7.447.917.29097.530.108,0671177.039.04
2024-04-08QFAT7.527.81927.42677.43-0.079,7851287.008.00
2024-04-05QFAT7.507.817.407.5036,8451526.378.00
2024-04-04QFAT7.377.65697.35017.500.0816,6751617.038.40
2024-04-03QFAT7.367.5827.367.42-0.0157,5791337.038.67
2024-04-02QFAT7.517.65197.297.425-0.07516,4461497.038.70
2024-04-01QFAT7.6957.737.477.47-0.1316,4391667.418.25
2024-03-29QFAT7.707.707.547.60-0.06007.418.35
2024-03-28QFAT7.707.707.547.60-0.065,1821147.418.35
2024-03-27QFAT7.587.73997.587.605-0.0052,154897.417.99
2024-03-26QFAT7.587.767.587.60-0.066,925907.028.50
2024-03-25QFAT7.607.8157.607.620.12422,872776.929.04
2024-03-22QFAT7.507.9987.507.580.0412,7511427.108.72
2024-03-21QFAT7.417.8157.387.540.159,1251247.418.00
2024-03-20QFAT7.667.71267.37017.39-0.128,4501017.108.00
2024-03-19QFAT7.397.727.24417.510.209,1821287.278.00
2024-03-18QFAT7.347.497.2557.310.0218,8481567.159.04
2024-03-15QFAT7.477.48967.157.290.0917,5071517.0012.55
2024-03-14QFAT7.36767.36767.157.20-0.147,8991117.008.89
2024-03-13QFAT7.557.79027.05017.31-0.3621,7682447.058.98
2024-03-12QFAT7.908.047.607.67-0.2930,2761947.548.73
2024-03-11QFAT8.068.09257.957.96-0.1319,1691787.908.30
2024-03-08QFAT8.118.468.108.11-0.1911,3542218.008.30
2024-03-07QFAT8.468.508.218.30-0.026,1071878.009.49
2024-03-06QFAT8.038.43918.038.320.3412,2572068.119.29
2024-03-05QFAT8.688.727.987.98-0.8523,6682485.688.83
2024-03-04QFAT8.698.928.45528.830.1118,4932348.258.98
2024-03-01QFAT9.099.098.718.82-0.0714,9871708.259.24
2024-02-29QFAT8.529.138.528.890.1937,1264277.8510.09
2024-02-28QFAT8.689.008.508.690.077914,2421537.859.40
2024-02-27QFAT8.458.88478.458.580.0715,9501376.709.40
2024-02-26QFAT8.839.028.418.51-0.2214,9561817.9510.08
2024-02-23QFAT8.088.7457.978.730.8819,6932027.939.40
2024-02-22QFAT8.318.447.547.85-0.4544,7724007.419.40
2024-02-21QFAT8.888.887.918.30-0.5047,3223787.649.40
2024-02-20QFAT9.059.12998.808.80-0.4315,7542028.699.35
2024-02-19QFAT9.059.289.009.13-0.035008.289.40
2024-02-16QFAT9.059.289.009.13-0.03528,7581768.289.40
2024-02-15QFAT9.189.19999.019.18-0.0114,5501579.009.98
2024-02-14QFAT8.959.198.909.190.2319,7031598.4410.11
2024-02-13QFAT8.919.28998.829.10-0.1035,0082257.979.34
2024-02-12QFAT9.219.358.609.20-0.1243,4423138.969.52
2024-02-09QFAT9.329.399.1359.32-0.0818,7531948.339.59
2024-02-08QFAT9.459.459.239.40-0.0288,0923529.1010.52
2024-02-07QFAT9.179.4758.919.320.169668,1974519.0610.33
2024-02-06QFAT8.809.0958.53119.010.3140,5843458.7610.31
2024-02-05QFAT8.508.708.158.700.2340,4142888.309.76