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
20:08:28 EDT Sun 05 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-03QMEMS26.1226.1826.105426.180.121,0611419.6432.72
2024-05-02QMEMS26.031626.06926.0126.010.56654,6932219.5132.51
2024-05-01QMEMS25.4325.6525.4325.49350.03121,414919.1331.87
2024-04-30QMEMS25.458819.4431.87
2024-04-29QMEMS25.754125.7925.720225.76140.26912,266719.3032.16
2024-04-26QMEMS25.435925.490825.435925.49080.36591,328719.1031.82
2024-04-25QMEMS24.83525.0724.83525.07-0.2837186518.8131.35
2024-04-24QMEMS25.118725.118725.118725.11870.006152218.8231.36
2024-04-23QMEMS24.6524.8824.6524.87390.306,559518.6631.08
2024-04-22QMEMS24.519524.6724.50524.580.1381,9431718.4530.75
2024-04-19QMEMS24.5824.5824.496424.4964-0.32553618.3930.63
2024-04-18QMEMS24.87924.8924.8524.850.15062,583818.6431.06
2024-04-17QMEMS24.739424.739424.739424.73940.0068100318.5430.90
2024-04-16QMEMS24.632824.632824.62624.626-0.32684701118.5130.83
2024-04-15QMEMS25.3425.3425.0125.01-0.45468418.7631.26
2024-04-12QMEMS25.5825.5825.4525.46-0.31852,4913319.1031.82
2024-04-11QMEMS25.796725.9025.670825.7785-0.189215,0363819.3132.17
2024-04-10QMEMS25.7825.8625.7825.86-0.5457331719.3832.28
2024-04-09QMEMS26.2326.325726.2326.32570.1151,302719.7332.87
2024-04-08QMEMS26.1726.1726.115126.11510.00993,954919.6032.66
2024-04-05QMEMS26.07526.1526.07526.130.05862,384619.6232.68
2024-04-04QMEMS26.436526.436526.0926.090.33254,641519.6032.66
2024-04-03QMEMS25.9626.1125.9626.06750.32085,7201419.5632.60
2024-04-02QMEMS25.7725.789225.7725.78920.1138396619.3332.21
2024-04-01QMEMS25.6425.656225.6425.65620.37594,912619.2632.08
2024-03-29QMEMS25.2825.2925.264125.2641-0.10050018.9631.58
2024-03-28QMEMS25.2825.2925.264125.2641-0.10053191118.9631.58
2024-03-27QMEMS25.310425.310425.310425.31040.1331153719.1331.56
2024-03-26QMEMS25.1825.209925.076825.0768-0.03011,179718.8431.38
2024-03-25QMEMS25.21525.2425.21525.24-0.0176190318.9331.53
2024-03-22QMEMS25.2325.232625.2025.2326-0.1399588718.9331.55
2024-03-21QMEMS25.3525.3525.280125.34-0.23145,5131418.9831.62
2024-03-20QMEMS25.511525.511525.511525.5115-0.000391319.3231.87
2024-03-19QMEMS25.2125.2225.18525.1968-0.12691,3601118.9131.51
2024-03-18QMEMS25.40925.40925.3025.3234-0.05673,6841819.0231.70
2024-03-15QMEMS25.549625.549625.426725.4267-0.232217,781819.1031.82
2024-03-14QMEMS25.6625.7325.6625.701-0.0684719819.2632.08
2024-03-13QMEMS25.754125.8325.754125.7984-0.32019,4242719.3632.26
2024-03-12QMEMS26.1026.1826.099226.150.03911,779619.5832.62
2024-03-11QMEMS26.049826.060926.049826.06090.1671155119.5332.55
2024-03-08QMEMS25.908425.9725.882725.8827-0.10195,1671619.4332.37
2024-03-07QMEMS25.8926.051925.8926.05190.0246,9811019.5232.52
2024-03-06QMEMS26.118626.128526.02526.0250.055214,6521119.5332.55
2024-03-05QMEMS26.079626.079625.96526.0147-0.39858,0471010.4041.55
2024-03-04QMEMS26.479426.479426.398526.3985-0.15393,914910.6342.21
2024-03-01QMEMS26.115726.115726.115726.1157106210.6442.56
2024-02-29QMEMS26.1326.1326.0726.11570.31661,710410.4641.77
2024-02-28QMEMS26.0926.0925.783425.7834-0.33285,6711310.3341.21
2024-02-27QMEMS26.09526.18926.09526.16280.09027861110.4541.79
2024-02-26QMEMS26.1626.1626.0726.09880.022,0991110.4541.79
2024-02-23QMEMS26.0726.0726.029826.050.16022,429910.4241.68
2024-02-22QMEMS25.909725.909725.909725.9097-0.053620110.3741.39
2024-02-21QMEMS25.660825.6925.5725.6672-0.11122,096610.2641.02
2024-02-20QMEMS25.6825.724825.6725.7248-0.2023401510.2841.12
2024-02-19QMEMS25.8925.8925.8725.87230.20140010.3441.36
2024-02-16QMEMS25.8925.8925.8725.87230.2014671710.3441.36
2024-02-15QMEMS25.686825.686825.682225.68220.3062310310.2640.99
2024-02-14QMEMS25.380610.1540.57
2024-02-13QMEMS24.769724.825424.769724.8254-0.55651,13379.9239.60
2024-02-12QMEMS25.326225.326225.326225.32620.031374110.2740.48
2024-02-09QMEMS25.34525.4625.34525.39860.10853,1321310.1740.65
2024-02-08QMEMS25.3625.3625.2925.3214-0.252,445410.1840.44
2024-02-07QMEMS25.5125.5425.5125.540.055298810.2740.79
2024-02-06QMEMS25.440425.45525.4225.4550.5686403810.2340.59