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	LITE	45.76	46.20	44.35	44.74	0.45	1,795,041	20,356	42.55	46.13
2024-05-02	Q	LITE	44.44	44.44	42.60	44.29	0.77	825,125	12,452	40.51	44.38
2024-05-01	Q	LITE	43.30	45.215	43.08	43.52	-0.22	972,990	11,329	43.42	44.07
2024-04-30	Q	LITE	43.16	44.37	43.16	43.76	0.24	1,548,087	14,004	39.60	44.44
2024-04-29	Q	LITE	43.42	44.30	43.3501	43.52	0.10	750,949	11,588	42.27	44.34
2024-04-26	Q	LITE	42.16	43.57	42.03	43.42	1.41	705,152	13,380	43.02	43.88
2024-04-25	Q	LITE	41.77	42.31	41.435	42.01	-0.05	942,222	12,819	37.27	44.21
2024-04-24	Q	LITE	42.03	42.62	41.75	42.06	0.05	825,933	11,497	41.25	47.02
2024-04-23	Q	LITE	41.21	42.67	41.205	42.01	0.65	1,032,215	14,033	38.51	42.50
2024-04-22	Q	LITE	41.80	41.96	40.74	41.34	-0.40	946,527	11,255	40.88	45.40
2024-04-19	Q	LITE	42.43	43.05	41.69	41.74	-0.70	1,109,198	12,981	41.28	42.12
2024-04-18	Q	LITE	41.97	43.06	41.67	42.44	0.46	1,045,670	13,723	41.96	42.81
2024-04-17	Q	LITE	43.35	43.81	41.95	41.98	-1.33	728,935	10,408	41.90	42.27
2024-04-16	Q	LITE	42.05	43.45	41.95	43.31	1.50	1,540,692	17,090	43.15	43.69
2024-04-15	Q	LITE	43.75	43.92	41.77	41.77	-1.68	951,030	11,067	41.56	42.23
2024-04-12	Q	LITE	44.47	44.76	43.30	43.45	-1.73	686,925	10,087	43.35	43.77
2024-04-11	Q	LITE	45.29	45.70	44.57	45.18	-0.16	887,364	11,820	44.86	49.60
2024-04-10	Q	LITE	45.86	46.49	44.82	45.34	-1.91	725,602	11,145	44.82	45.52
2024-04-09	Q	LITE	45.89	47.38	45.89	47.25	1.36	693,873	9,878	46.84	47.54
2024-04-08	Q	LITE	46.03	46.61	45.83	45.89	-0.01	638,430	7,448	45.72	46.15
2024-04-05	Q	LITE	46.43	46.62	45.75	45.90	-0.60	718,659	8,750	45.58	46.34
2024-04-04	Q	LITE	48.72	48.72	46.34	46.50	-1.35	561,711	8,117	46.50	46.99
2024-04-03	Q	LITE	47.40	48.31	46.855	47.85	0.35	649,327	8,238	47.51	48.40
2024-04-02	Q	LITE	47.54	47.67	46.53	47.50	-0.65	1,070,111	12,231	47.05	51.83
2024-04-01	Q	LITE	47.59	48.44	47.08	48.15	0.80	943,674	10,283	47.65	48.54
2024-03-29	Q	LITE	48.16	48.46	47.159	47.35	-1.10	0	0	47.25	48.01
2024-03-28	Q	LITE	48.16	48.46	47.159	47.35	-1.10	1,199,077	11,192	47.25	48.01
2024-03-27	Q	LITE	48.66	48.91	47.56	48.45	0.04	1,643,935	15,691	48.10	48.41
2024-03-26	Q	LITE	51.30	52.08	48.31	48.41	-2.67	1,948,871	16,788	48.42	52.15
2024-03-25	Q	LITE	50.62	51.14	49.98	51.08	0.20	750,678	8,365	45.56	55.90
2024-03-22	Q	LITE	50.39	51.01	49.635	50.88	0.32	1,321,660	9,805	44.07	51.92
2024-03-21	Q	LITE	49.59	51.47	49.45	50.56	1.75	1,215,771	10,589	50.00	51.31
2024-03-20	Q	LITE	46.54	49.30	46.445	48.81	2.29	1,355,545	12,843	45.88	49.48
2024-03-19	Q	LITE	46.27	46.61	45.45	46.52	-0.27	1,064,701	10,977	45.51	46.63
2024-03-18	Q	LITE	45.62	47.12	45.57	46.79	1.24	1,284,836	11,433	39.79	47.30
2024-03-15	Q	LITE	45.78	46.185	45.10	45.55	-0.70	1,592,994	10,227	45.18	46.18
2024-03-14	Q	LITE	46.81	47.195	45.75	46.25	-0.81	1,927,208	12,692	45.79	46.73
2024-03-13	Q	LITE	46.67	47.28	46.19	47.06	0.18	919,544	8,185	46.69	47.33
2024-03-12	Q	LITE	46.99	47.76	46.60	46.88	0.01	743,703	7,702	46.58	47.16
2024-03-11	Q	LITE	47.29	47.76	46.62	46.87	-0.81	787,123	9,118	46.62	47.95
2024-03-08	Q	LITE	49.64	50.49	47.4901	47.68	-1.18	1,594,387	12,222	47.44	47.96
2024-03-07	Q	LITE	49.75	50.06	47.95	48.86	-1.47	2,011,543	17,661	48.20	48.90
2024-03-06	Q	LITE	51.51	51.78	50.26	50.33	-0.46	1,379,232	10,103	50.34	57.11
2024-03-05	Q	LITE	50.15	51.90	49.73	50.79	0.03	1,286,155	10,608	50.50	53.00
2024-03-04	Q	LITE	51.00	53.17	50.61	50.76	0.27	1,989,649	17,249	50.26	51.12
2024-03-01	Q	LITE	48.89	50.60	48.172	50.49	2.02	2,970,718	13,621	49.99	50.84
2024-02-29	Q	LITE	47.55	48.99	47.50	48.47	1.30	1,604,269	11,300	48.07	48.75
2024-02-28	Q	LITE	47.82	47.85	46.86	47.17	-1.22	963,809	10,196	47.00	47.50
2024-02-27	Q	LITE	49.84	49.96	48.02	48.39	-1.03	1,038,846	9,496	48.06	48.65
2024-02-26	Q	LITE	48.91	50.00	48.59	49.42	0.34	1,125,021	10,176	48.98	49.83
2024-02-23	Q	LITE	49.80	49.80	47.84	49.08	-1.04	1,165,960	11,616	48.73	49.29
2024-02-22	Q	LITE	48.72	50.48	48.59	50.12	2.11	1,494,846	14,248	47.50	50.00
2024-02-21	Q	LITE	48.70	48.95	47.61	48.01	-1.32	1,188,191	11,966	48.01	49.00
2024-02-20	Q	LITE	49.11	49.71	48.01	49.33	-0.44	1,177,966	13,363	49.10	49.56
2024-02-19	Q	LITE	48.49	50.87	48.36	49.77	0.58	0	0	49.22	50.08
2024-02-16	Q	LITE	48.49	50.87	48.36	49.77	0.58	1,532,931	15,040	49.22	50.08
2024-02-15	Q	LITE	49.88	50.51	49.0794	49.19	-0.40	1,399,393	17,048	49.20	51.71
2024-02-14	Q	LITE	48.40	50.185	47.90	49.59	2.00	1,739,021	16,286	48.00	50.50
2024-02-13	Q	LITE	48.50	49.29	47.16	47.59	-2.75	1,929,241	18,516	47.56	48.72
2024-02-12	Q	LITE	50.58	52.19	49.345	50.34	0.135	2,746,211	27,494	49.25	52.44
2024-02-09	Q	LITE	45.81	50.80	45.81	50.205	4.62	4,749,868	34,563	48.20	50.18
2024-02-08	Q	LITE	51.26	51.318	45.38	45.585	-13.185	11,260,868	66,812	38.45	46.11
2024-02-07	Q	LITE	58.84	60.94	58.19	58.77	-0.07	3,961,349	26,992	40.00	60.40
2024-02-06	Q	LITE	59.76	60.99	58.25	58.84	3.24	3,659,219	25,434	58.37	58.79
2024-02-05	Q	LITE	55.92	56.06	54.47	55.60	-0.88	1,000,424	12,792	52.00	57.00