Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Q	MATH	1.61	1.61	1.50	1.51	-0.1775	22,033	75	1.50	1.54
2024-05-03	Q	MATH	1.5018	1.74	1.5018	1.73	0.19	25,490	86	1.66	1.74
2024-05-02	Q	MATH	1.56	1.561	1.44	1.50	-0.01	6,449	34	1.41	1.67
2024-05-01	Q	MATH	1.513	1.513	1.44	1.44	0.01	1,534	13	1.52	1.84
2024-04-30	Q	MATH	1.50	1.54	1.45	1.45	0.03	3,363	17	1.39	1.54
2024-04-29	Q	MATH	1.42	1.54	1.42	1.472	0.002	3,801	28	1.42	1.74
2024-04-26	Q	MATH	1.47	1.477	1.47	1.47	0.02	4,570	16	1.41	1.73
2024-04-25	Q	MATH	1.53	1.55	1.4001	1.5244	0.0944	2,305	41	1.43	1.73
2024-04-24	Q	MATH	1.50	1.50	1.43	1.43		473	15	1.42	1.70
2024-04-23	Q	MATH	1.55	1.58	1.55	1.55	0.07	6,299	30	1.46	1.73
2024-04-22	Q	MATH	1.49	1.57	1.485	1.49	0.02	9,937	31	1.38	1.60
2024-04-19	Q	MATH	1.40	1.56	1.40	1.48	0.04	11,392	51	1.47	1.68
2024-04-18	Q	MATH	1.45	1.53	1.42	1.46	0.05	7,008	55	1.36	1.53
2024-04-17	Q	MATH	1.535	1.56	1.39	1.41	-0.09	12,104	58	1.37	1.64
2024-04-16	Q	MATH	1.40	1.545	1.37	1.53	0.10	11,557	79	1.37	2.30
2024-04-15	Q	MATH	1.535	1.57	1.39	1.51	-0.01	27,923	95	1.36	1.82
2024-04-12	Q	MATH	1.57	1.57	1.45	1.54	-0.02	27,881	100	1.36	1.56
2024-04-11	Q	MATH	1.56	1.56	1.43	1.5217	0.0117	5,785	31	1.24	1.78
2024-04-10	Q	MATH	1.43	1.55	1.43	1.51		6,212	46	1.30	1.70
2024-04-09	Q	MATH	1.54	1.54	1.51	1.51	-0.05	1,320	18	1.00	1.70
2024-04-08	Q	MATH	1.62	1.62	1.50	1.535	-0.045	3,234	19	1.45	1.80
2024-04-05	Q	MATH	1.41	1.62	1.40	1.62	0.11	15,039	37	1.40	1.84
2024-04-04	Q	MATH	1.49	1.53	1.39	1.51	-0.01	55,182	125	1.41	1.85
2024-04-03	Q	MATH	1.5695	1.579	1.50	1.51	-0.02	13,655	36	1.29	1.70
2024-04-02	Q	MATH	1.51	1.55	1.445	1.51	-0.06	121,235	155	1.40	1.70
2024-04-01	Q	MATH	1.54	1.59	1.45	1.50	0.01	168,844	65	1.45	1.58
2024-03-29	Q	MATH	1.51	1.69	1.43	1.4495	-0.05	0	0	1.37	1.50
2024-03-28	Q	MATH	1.51	1.69	1.43	1.4495	-0.05	13,623	48	1.37	1.50
2024-03-27	Q	MATH	1.48	1.48	1.45	1.45	-0.01	1,286	11	1.40	1.46
2024-03-26	Q	MATH	1.4135	1.49	1.4001	1.48	0.02	4,295	23	1.40	1.48
2024-03-25	Q	MATH	1.55	1.55	1.43	1.43	-0.04	13,865	37	1.38	1.61
2024-03-22	Q	MATH	1.57	1.57	1.47	1.47	-0.01	9,159	34	1.45	1.60
2024-03-21	Q	MATH	1.60	1.6998	1.46	1.48	-0.08	35,144	64	1.48	1.50
2024-03-20	Q	MATH	1.53	1.67	1.53	1.56	0.12	3,947	34	1.56	1.69
2024-03-19	Q	MATH	1.64	1.70	1.55	1.55	-0.20	43,593	112	1.53	1.60
2024-03-18	Q	MATH	1.88	1.88	1.75	1.75	0.0022	12,144	58	1.60	1.90
2024-03-15	Q	MATH	1.5308	1.793	1.5308	1.79	0.12	52,814	123	1.53	2.11
2024-03-14	Q	MATH	1.75	1.75	1.65	1.68		33,008	41	1.65	1.69
2024-03-13	Q	MATH	1.75	1.80	1.69	1.69	-0.11	7,188	65	1.65	1.80
2024-03-12	Q	MATH	1.80	1.88	1.75	1.80	0.04	24,659	148	1.75	1.80
2024-03-11	Q	MATH	1.74	1.812	1.68	1.7999	0.1999	23,748	97	1.68	1.80
2024-03-08	Q	MATH	1.56	1.70	1.56	1.60	-0.13	13,452	51	1.55	1.95
2024-03-07	Q	MATH	1.69	1.8004	1.5179	1.6701	-0.0667	14,122	50	1.30	1.95
2024-03-06	Q	MATH	1.85	1.87	1.7079	1.8088	-0.0112	53,258	217	1.73	1.97
2024-03-05	Q	MATH	1.74	1.86	1.7067	1.86	0.02	38,954	74	1.72	2.09
2024-03-04	Q	MATH	1.70	1.86	1.70	1.78	0.07	36,043	93	1.54	1.87
2024-03-01	Q	MATH	1.77	1.77	1.75	1.75	-0.05	1,940	22	1.46	2.01
2024-02-29	Q	MATH	1.82	1.8222	1.75	1.80	0.02	22,025	73	1.34	1.90
2024-02-28	Q	MATH	1.90	1.9014	1.64	1.77	-0.07	79,876	213	1.77	1.80
2024-02-27	Q	MATH	1.76	1.84	1.76	1.78	0.03	21,830	49	1.19	2.01
2024-02-26	Q	MATH	1.82	1.83	1.75	1.75	-0.08	13,664	40	1.57	2.02
2024-02-23	Q	MATH	1.73	1.86	1.72	1.84	0.028	13,062	28	1.72	1.86
2024-02-22	Q	MATH	1.87	1.87	1.715	1.80		24,286	103	1.72	1.84
2024-02-21	Q	MATH	1.60	1.92	1.60	1.80	0.32	105,774	380	1.65	1.88
2024-02-20	Q	MATH	1.48	1.5999	1.47	1.59	0.11	24,190	70	1.45	1.78
2024-02-19	Q	MATH	1.48	1.48	1.45	1.46	0.10	0	0	1.38	1.60
2024-02-16	Q	MATH	1.48	1.48	1.45	1.46	0.10	6,009	43	1.38	1.60
2024-02-15	Q	MATH	1.45	1.4525	1.3914	1.4525	0.0125	5,060	51	1.18	1.58
2024-02-14	Q	MATH	1.31	1.4388	1.31	1.4195	0.125	4,496	48	1.21	1.47
2024-02-13	Q	MATH	1.35	1.35	1.29	1.2901	-0.0099	7,969	36	1.26	1.35
2024-02-12	Q	MATH	1.28	1.4399	1.28	1.349	0.049	19,039	72	1.26	1.47
2024-02-09	Q	MATH	1.27	1.3399	1.27	1.32	0.06	8,822	48	1.21	1.53
2024-02-08	Q	MATH	1.38	1.4092	1.26	1.26	-0.12	12,763	52	1.16	1.60