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
22:12:35 EDT Wed 08 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-08QMELI1,665.001,731.381,663.371,716.7828.09485,37016,1721,708.501,716.61
2024-05-07QMELI1,652.941,702.691,640.23011,688.6934.84496,94519,3711,687.031,688.00
2024-05-06QMELI1,642.211,694.041,633.321,653.8523.29601,87520,2391,645.001,648.85
2024-05-03QMELI1,620.001,680.001,617.001,630.56124.571,346,78436,9131,628.501,631.50
2024-05-02QMELI1,463.381,506.251,444.101,505.9949.48694,87521,0921,545.201,573.99
2024-05-01QMELI1,446.371,483.631,427.94781,456.51-2.19526,38815,9211,460.001,473.75
2024-04-30QMELI1,438.361,485.241,433.021,458.7020.34547,93021,8241,451.551,456.00
2024-04-29QMELI1,430.001,446.43981,419.861,438.3632.36334,26714,3301,400.001,439.00
2024-04-26QMELI1,380.001,416.761,376.691,406.0042.17443,27614,4761,400.001,408.00
2024-04-25QMELI1,350.001,369.081,341.001,363.83-6.17211,19711,9571,376.001,385.00
2024-04-24QMELI1,384.871,399.701,360.001,370.00-25.00301,24113,8461,342.451,364.00
2024-04-23QMELI1,390.001,408.181,367.281,395.0026.77417,24414,6171,395.001,397.40
2024-04-22QMELI1,364.221,370.341,324.991,368.2311.80389,36116,0191,364.201,369.27
2024-04-19QMELI1,379.131,379.131,344.311,356.43-13.82359,32116,8291,350.001,356.40
2024-04-18QMELI1,388.951,398.891,366.931,370.25-27.61391,28715,8771,366.001,377.00
2024-04-17QMELI1,404.401,414.191,388.9951,397.86-0.02448,60014,4611,390.001,400.67
2024-04-16QMELI1,418.001,419.85011,396.691,397.88-18.00364,79914,6421,132.441,408.00
2024-04-15QMELI1,466.391,495.29991,400.8251,415.88-28.26627,04119,4881,415.001,426.00
2024-04-12QMELI1,495.191,517.141,442.891,444.14-63.42539,18718,0981,442.701,463.75
2024-04-11QMELI1,486.001,509.021,479.00011,507.5629.56286,72010,7301,495.001,505.00
2024-04-10QMELI1,474.851,491.861,463.491,478.00-17.01251,67613,9201,474.001,477.92
2024-04-09QMELI1,492.371,503.001,478.621,495.016.43255,38811,3401,492.601,496.70
2024-04-08QMELI1,513.251,513.981,488.001,488.58-13.14230,59611,3811,488.561,495.00
2024-04-05QMELI1,495.131,507.001,486.031,501.7213.91291,87211,7891,376.331,510.00
2024-04-04QMELI1,524.121,531.151,486.541,487.81-17.17252,17312,0271,350.001,491.43
2024-04-03QMELI1,500.201,521.151,492.301,504.98-7.53205,72711,5891,494.001,520.80
2024-04-02QMELI1,504.211,516.3151,490.101,512.51-16.44228,18414,3691,495.001,514.97
2024-04-01QMELI1,527.251,540.981,518.761,528.9516.99326,72613,1791,521.001,527.52
2024-03-29QMELI1,522.651,534.141,509.341,511.96-10.69001,514.001,522.44
2024-03-28QMELI1,522.651,534.141,509.341,511.96-10.69261,88612,5831,514.001,522.44
2024-03-27QMELI1,552.801,552.801,503.051,522.65-14.81288,41714,8481,516.001,525.00
2024-03-26QMELI1,558.011,564.001,532.6751,537.46-12.61327,27113,6761,532.001,546.71
2024-03-25QMELI1,568.051,569.911,533.781,550.07-21.92269,08514,0371,552.201,555.59
2024-03-22QMELI1,557.301,577.011,537.861,571.9916.30266,47111,5451,570.161,571.93
2024-03-21QMELI1,538.071,581.001,538.071,555.6926.85497,95516,1871,555.691,572.01
2024-03-20QMELI1,524.321,534.2551,495.651,528.849.40324,50413,0871,534.111,542.00
2024-03-19QMELI1,502.761,523.451,480.041,519.4410.39296,00712,9531,511.001,523.75
2024-03-18QMELI1,524.811,529.6051,500.791,509.059.54300,97112,3121,500.001,513.93
2024-03-15QMELI1,560.211,567.501,496.411,499.51-61.76631,51619,3031,497.591,507.03
2024-03-14QMELI1,555.661,583.491,547.451,561.2710.65332,94413,5601,553.751,559.75
2024-03-13QMELI1,546.001,558.761,529.961,550.625.06300,74611,5911,550.501,555.59
2024-03-12QMELI1,553.111,575.001,530.451,545.56-1.76314,55414,5331,540.001,547.50
2024-03-11QMELI1,525.651,550.591,516.021,547.3234.82385,59414,4871,550.001,553.75
2024-03-08QMELI1,528.001,552.991,511.511,512.50-17.44378,56716,2761,511.001,533.00
2024-03-07QMELI1,541.431,543.001,510.001,529.944.35348,97713,5711,520.001,536.00
2024-03-06QMELI1,550.751,557.151,504.221,525.59-1.70672,58620,7441,515.001,525.27
2024-03-05QMELI1,550.001,562.201,508.131,527.29-32.79481,01020,6491,453.501,533.06
2024-03-04QMELI1,611.111,612.33751,552.791,560.08-52.67543,42423,2541,554.001,564.39
2024-03-01QMELI1,605.061,614.901,579.441,612.7517.45379,07714,4841,605.001,616.60
2024-02-29QMELI1,593.951,614.851,584.131,595.3015.81519,29716,5081,587.001,594.49
2024-02-28QMELI1,596.001,600.691,577.771,579.49-27.95330,01117,4751,573.001,593.75
2024-02-27QMELI1,630.551,630.551,590.181,607.44-2.69480,60217,4581,600.001,614.00
2024-02-26QMELI1,625.011,667.851,600.451,610.13-19.19631,51924,2401,605.331,606.00
2024-02-23QMELI1,670.001,670.001,577.001,629.32-188.661,858,00565,7991,630.001,636.00
2024-02-22QMELI1,767.641,825.001,760.351,817.9880.21711,13726,0111,663.001,669.00
2024-02-21QMELI1,740.211,752.60991,711.351,737.77-2.24326,02413,8251,750.001,763.00
2024-02-20QMELI1,746.991,768.781,729.001,740.01-28.77371,74414,7511,738.311,752.06
2024-02-19QMELI1,772.661,792.571,750.301,768.78-3.05001,757.061,773.06
2024-02-16QMELI1,772.661,792.571,750.301,768.78-3.05354,10713,8001,757.061,773.06
2024-02-15QMELI1,760.001,773.021,742.3151,771.8325.46300,38111,4271,368.301,780.00
2024-02-14QMELI1,721.721,746.481,703.501,746.3740.13290,27012,2091,746.401,750.95
2024-02-13QMELI1,682.221,729.881,669.011,706.24-26.99324,88615,2881,708.101,714.44
2024-02-12QMELI1,740.181,767.001,727.831,733.23-9.03242,15712,8001,728.501,742.22
2024-02-09QMELI1,757.511,775.011,740.101,742.269.43379,84814,0561,740.001,743.00