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
05:46:37 EDT Sat 27 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-26QLIVE25.9426.1025.8725.87-0.079,2535621.5029.30
2024-04-25QLIVE24.5526.32524.5525.941.198,4327621.5029.30
2024-04-24QLIVE25.9825.9824.7524.75-1.1020,21816621.5027.00
2024-04-23QLIVE25.8525.8525.8525.850.621,1864021.5027.00
2024-04-22QLIVE25.0126.2625.0125.23-0.383,1955521.5029.30
2024-04-19QLIVE26.0026.0025.4425.45-1.051,7034821.5029.57
2024-04-18QLIVE25.0126.4925.0126.490.397524021.5029.57
2024-04-17QLIVE25.9926.1025.9826.10-0.134,4663521.5029.57
2024-04-16QLIVE26.8026.8026.0126.01-0.831,3902721.5029.57
2024-04-15QLIVE26.4726.4726.4726.47-0.076191121.8027.50
2024-04-12QLIVE25.3226.5625.3226.541.0312,1697921.5027.50
2024-04-11QLIVE26.5326.5325.5125.51-1.079,9757421.5029.57
2024-04-10QLIVE26.5626.5826.4526.58-0.173,89310626.0029.57
2024-04-09QLIVE26.6026.8026.4626.75-0.105,2714525.5029.57
2024-04-08QLIVE27.0227.4026.6526.85-0.307,2789626.0030.46
2024-04-05QLIVE27.2527.3527.1027.150.035,2097325.5030.46
2024-04-04QLIVE26.3027.1226.27527.120.775,5627025.5031.04
2024-04-03QLIVE27.3527.3526.2226.35-0.838,4556625.5031.04
2024-04-02QLIVE27.2527.3926.7027.18-0.354,3627521.6928.60
2024-04-01QLIVE26.9027.8126.4227.530.5623,71125325.5041.67
2024-03-29QLIVE26.2527.8126.2526.971.060025.5041.67
2024-03-28QLIVE26.2527.8126.2526.971.065,3867225.5041.67
2024-03-27QLIVE26.9527.0225.9125.91-0.975,6274925.5041.92
2024-03-26QLIVE25.0026.8824.9926.882.378,86910221.5042.00
2024-03-25QLIVE24.8425.0024.1224.51-0.537,1685121.5039.68
2024-03-22QLIVE25.2225.3224.76525.04-0.956,0745023.0040.57
2024-03-21QLIVE26.1526.1525.95525.993,1174721.5041.60
2024-03-20QLIVE26.4926.5025.8325.99-0.3313,20914121.7541.67
2024-03-19QLIVE26.6026.6026.2026.32-0.163,1822921.7541.67
2024-03-18QLIVE26.5026.9526.4526.486,074823.5841.67
2024-03-15QLIVE27.5027.5026.4826.48-0.924,8326221.5043.02
2024-03-14QLIVE26.2027.4026.0427.401.1210,91111421.5041.67
2024-03-13QLIVE27.6027.6026.1826.28-1.218,1519521.5041.67
2024-03-12QLIVE27.2328.3927.2327.49-0.1114,36333421.5041.67
2024-03-11QLIVE27.3228.4527.250627.60-0.379,1198721.5041.67
2024-03-08QLIVE28.1328.1327.2527.970.3814,45615421.5042.00
2024-03-07QLIVE26.1027.5925.5127.591.4611,13617121.5043.84
2024-03-06QLIVE27.4427.6026.1026.13-1.2414,45430521.5042.00
2024-03-05QLIVE27.9828.0527.0027.37-0.599,93213521.5044.60
2024-03-04QLIVE27.5028.3827.5027.960.168,41011621.5041.67
2024-03-01QLIVE26.3827.9026.3327.901.4814,36222321.5044.15
2024-02-29QLIVE25.6927.2525.5026.420.489,88614621.5041.67
2024-02-28QLIVE24.69525.5024.69525.500.601,0602121.7126.00
2024-02-27QLIVE24.5825.0024.5725.00-0.062,920329.9426.00
2024-02-26QLIVE24.7025.0023.8124.64-0.364,275833.9539.68
2024-02-23QLIVE24.9825.0024.8024.990.363,4033724.3626.00
2024-02-22QLIVE24.2125.0524.1024.440.247,40812222.2826.00
2024-02-21QLIVE24.1724.2024.1724.20-0.162,058613.9526.00
2024-02-20QLIVE24.3524.3624.3524.36-0.5499414149.9642.00
2024-02-19QLIVE24.330124.8824.330124.88-0.5699003.9526.00
2024-02-16QLIVE24.330124.8824.330124.88-0.5699378253.9526.00
2024-02-15QLIVE24.9525.0024.9524.97-0.031,5382810.0044.15
2024-02-14QLIVE24.8525.1824.6525.000.339,457949.9341.67
2024-02-13QLIVE25.0025.5024.83624.836-0.8042,4162410.2026.00
2024-02-12QLIVE24.4025.6624.4025.640.799,02111222.4926.00
2024-02-09QLIVE24.8725.5424.8524.850.752,668413.9540.00
2024-02-08QLIVE25.0025.0024.1024.10-0.792,3983220.5741.67
2024-02-07QLIVE24.3025.1024.2924.920.2555,1195310.0026.50
2024-02-06QLIVE25.5025.5024.9625.00-0.324,0434410.0041.67
2024-02-05QLIVE23.6525.3223.6525.321.396,0556310.0041.67
2024-02-02QLIVE24.1524.15123.0023.93-1.041,9573723.0138.16
2024-02-01QLIVE24.0724.9024.0224.04-1.031,7846510.0240.08
2024-01-31QLIVE25.7425.7425.0625.060.101,1382210.2641.67
2024-01-30QLIVE24.3624.3624.178424.1784-1.52161,0252610.2841.67
2024-01-29QLIVE25.0025.2025.0025.02-0.772,2047910.3644.15