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
14:40:49 EDT Mon 29 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-26QMDXG6.256.3156.186.270.025604,8086,7866.176.83
2024-04-25QMDXG6.106.305.65016.245-0.1851,588,5258,7125.677.05
2024-04-24QMDXG6.496.516.3656.43-0.08648,2157,1356.007.08
2024-04-23QMDXG6.356.5756.296.510.15747,5325,9686.357.54
2024-04-22QMDXG6.346.406.256.360.07623,5703,7975.667.17
2024-04-19QMDXG6.116.306.106.290.13691,1924,2706.187.55
2024-04-18QMDXG6.346.396.1556.16-0.17542,3945,5256.117.54
2024-04-17QMDXG6.276.4056.206.330.10875,0286,3376.117.55
2024-04-16QMDXG6.316.356.196.23-0.12487,7114,1142.937.17
2024-04-15QMDXG6.456.476.346.36-0.08503,7224,4236.317.54
2024-04-12QMDXG6.586.626.396.44-0.17514,3122,8936.317.33
2024-04-11QMDXG6.616.6356.4656.610.06888,7765,6332.937.05
2024-04-10QMDXG6.796.956.456.55-0.471,132,2505,7266.407.52
2024-04-09QMDXG6.907.026.847.020.12496,7573,6216.277.17
2024-04-08QMDXG7.047.046.8756.90-0.10620,2544,4766.187.17
2024-04-05QMDXG6.977.096.91967.00-0.02499,6644,8076.188.63
2024-04-04QMDXG7.067.177.007.020.01834,9695,8586.188.41
2024-04-03QMDXG6.887.1156.80167.010.13884,5064,0745.957.99
2024-04-02QMDXG7.377.4056.8356.88-0.571,370,3437,4076.837.85
2024-04-01QMDXG7.677.737.307.45-0.251,095,6225,2067.207.99
2024-03-29QMDXG7.617.717.5957.700.09007.617.99
2024-03-28QMDXG7.617.717.5957.700.09943,5045,5447.617.99
2024-03-27QMDXG7.647.827.247.61-0.011,821,7127,6117.157.85
2024-03-26QMDXG7.927.927.617.62-0.21739,2613,4677.557.90
2024-03-25QMDXG8.058.127.787.83-0.21746,7154,2606.938.19
2024-03-22QMDXG8.178.178.028.04-0.12576,8604,8138.009.46
2024-03-21QMDXG8.278.438.158.16-0.04799,1963,5368.008.50
2024-03-20QMDXG8.008.228.008.200.15650,9713,9778.008.25
2024-03-19QMDXG7.868.0957.858.050.17941,3754,9337.858.10
2024-03-18QMDXG7.867.977.757.88868,9264,0317.038.09
2024-03-15QMDXG7.727.967.727.880.081,836,6714,9117.688.81
2024-03-14QMDXG7.907.917.717.80-0.151,009,5074,9866.938.29
2024-03-13QMDXG8.008.107.907.95-0.041,197,9975,1667.758.20
2024-03-12QMDXG8.038.107.9657.99-0.01903,6735,0337.988.98
2024-03-11QMDXG8.148.167.9558.00-0.161,091,7564,9337.098.29
2024-03-08QMDXG8.288.368.108.160.01570,2204,9957.338.75
2024-03-07QMDXG8.078.248.068.150.08565,2184,4247.328.35
2024-03-06QMDXG8.068.157.918.070.07661,5874,9597.859.06
2024-03-05QMDXG8.168.277.9958.00-0.26649,7263,9367.858.79
2024-03-04QMDXG8.758.808.1858.26-0.37823,2596,2368.009.27
2024-03-01QMDXG8.348.738.3158.640.481,695,1318,9057.069.87
2024-02-29QMDXG9.009.03948.108.16-0.042,090,6239,3988.189.73
2024-02-28QMDXG8.348.348.088.20-0.20779,5274,6997.458.95
2024-02-27QMDXG8.268.468.098.400.14790,9714,3867.388.80
2024-02-26QMDXG8.158.338.068.260.06598,7654,2287.578.72
2024-02-23QMDXG8.178.268.0758.200.02523,9022,6077.098.30
2024-02-22QMDXG8.038.218.008.180.12630,6182,9786.868.30
2024-02-21QMDXG8.018.107.958.060.02788,6083,0727.069.07
2024-02-20QMDXG8.008.0757.948.04-0.02610,9683,3696.868.30
2024-02-19QMDXG8.208.208.0058.06-0.18007.188.97
2024-02-16QMDXG8.208.208.0058.06-0.18532,2193,0087.188.97
2024-02-15QMDXG8.148.247.9758.240.17828,0744,1626.869.00
2024-02-14QMDXG8.078.177.968.070.11887,3304,0627.608.77
2024-02-13QMDXG8.028.247.927.96-0.34817,7374,2767.608.29
2024-02-12QMDXG7.948.317.938.300.34729,0784,1036.868.99
2024-02-09QMDXG7.818.027.797.960.18575,2733,0636.868.68
2024-02-08QMDXG7.787.937.717.780.03609,9583,2716.868.72
2024-02-07QMDXG7.807.837.727.75-0.03541,4443,3786.838.00
2024-02-06QMDXG7.637.797.617.780.10816,0304,5347.508.68
2024-02-05QMDXG7.707.7697.647.68-0.09748,5643,1256.868.68
2024-02-02QMDXG7.757.8757.66457.77-0.11630,6463,4857.668.68
2024-02-01QMDXG7.807.987.697.880.14387,4023,1957.188.68
2024-01-31QMDXG7.888.087.737.74-0.19592,8272,8267.098.08
2024-01-30QMDXG8.308.307.8757.93-0.41623,7413,0057.268.50