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
01:12:31 EDT Sun 19 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-17QNUVSF9.549.549.529.52-0.0265,01748.8810.00
2024-05-16QNUVSF9.549.549.549.540.0455,56258.8810.00
2024-05-15QNUVSF9.439.509.439.500.1780,990128.8810.45
2024-05-14QNUVSF9.339.339.339.330.0162,82838.889.55
2024-05-13QNUVSF9.3359.3359.329.32-0.04355,60078.889.59
2024-05-10QNUVSF9.3639.3639.3639.3630.034557,76028.889.59
2024-05-09QNUVSF9.359.359.299.3285-0.141583,644128.889.59
2024-05-08QNUVSF9.479.479.479.4726,95419.059.59
2024-05-07QNUVSF9.479.479.479.4751,62229.059.59
2024-05-06QNUVSF9.509.579.469.470.2143,787179.059.59
2024-05-03QNUVSF9.269.269.269.2678,31918.379.50
2024-05-02QNUVSF8.939.268.939.260.3139,756158.379.32
2024-05-01QNUVSF9.009.158.91278.95-0.4466,669108.379.50
2024-04-30QNUVSF9.399.399.399.392,06218.379.50
2024-04-29QNUVSF9.359.409.359.39-0.0115,56698.379.50
2024-04-26QNUVSF9.389.409.389.400.0839,04289.369.40
2024-04-25QNUVSF9.309.339.309.320.00230,77778.379.50
2024-04-24QNUVSF9.3189.3189.3189.31822,59218.169.50
2024-04-23QNUVSF9.199.369.199.3180.3383,93658.169.50
2024-04-22QNUVSF8.988.988.988.9829,42818.169.36
2024-04-19QNUVSF8.9138.988.9138.980.0714,59948.169.36
2024-04-18QNUVSF8.918.918.918.910.071,28238.169.36
2024-04-17QNUVSF8.958.958.848.840.2039,52838.169.36
2024-04-16QNUVSF8.648.648.648.6422,98028.169.36
2024-04-15QNUVSF8.7938.838.648.64-0.2255,321168.169.36
2024-04-12QNUVSF9.089.088.8488.86-0.6432,870188.169.36
2024-04-11QNUVSF9.509.509.509.500.3355,70237.539.36
2024-04-10QNUVSF9.179.209.179.170.3033,77467.539.50
2024-04-09QNUVSF8.878.878.878.8722,92257.539.50
2024-04-08QNUVSF8.8158.878.8158.87-0.0453,66647.539.50
2024-04-05QNUVSF8.868.928.868.9150.0456,89967.539.50
2024-04-04QNUVSF8.978.978.878.87-0.1310,74477.539.39
2024-04-03QNUVSF8.9359.008.9359.000.1124,274218.899.13
2024-04-02QNUVSF8.958.958.888.890.1052,291117.749.00
2024-04-01QNUVSF8.7858.7858.7858.7856,07217.749.27
2024-03-29QNUVSF8.808.858.7858.7850.03500
2024-03-28QNUVSF8.808.858.7858.7850.03554,32897.749.27
2024-03-27QNUVSF8.728.758.728.750.1713,068107.749.07
2024-03-26QNUVSF8.6878.6878.588.580.077,17947.749.07
2024-03-25QNUVSF8.6458.6458.518.510.0123,89587.748.82
2024-03-22QNUVSF8.478.508.43858.50-0.0342,471117.748.82
2024-03-21QNUVSF8.048.628.048.53-0.062,57758.418.64
2024-03-20QNUVSF8.598.598.598.5959527.748.62
2024-03-19QNUVSF8.608.608.598.590.0512,09247.749.00
2024-03-18QNUVSF8.028.548.028.54-0.0216,61987.419.00
2024-03-15QNUVSF8.568.568.568.5614,06317.419.00
2024-03-14QNUVSF8.54858.568.54858.560.169,87057.419.00
2024-03-13QNUVSF8.408.408.408.4013,97517.419.00
2024-03-12QNUVSF8.448.448.408.40-0.060119,28947.419.00
2024-03-11QNUVSF8.488.488.468.4601-0.14992,955127.419.00
2024-03-08QNUVSF8.718.718.618.61-0.0633,138367.419.00
2024-03-07QNUVSF8.748.748.678.670.12510,29178.548.77
2024-03-06QNUVSF8.758.758.5458.545-0.23529,76847.419.00
2024-03-05QNUVSF8.798.808.788.780.1017,499108.618.84
2024-03-04QNUVSF8.688.778.688.6826,272157.419.00
2024-03-01QNUVSF8.6888.74458.668.680.1363,183137.419.00
2024-02-29QNUVSF8.678.678.468.550.15107,940127.529.00
2024-02-28QNUVSF8.408.408.408.4023,23317.529.00
2024-02-27QNUVSF8.408.408.408.4032,73837.529.00
2024-02-26QNUVSF8.458.468.408.406,73087.5210.23
2024-02-23QNUVSF8.408.408.408.400.0524,95377.528.45
2024-02-22QNUVSF8.458.458.318.35-0.0651,296148.228.44
2024-02-21QNUVSF7.918.417.918.410.5391,137848.368.45
2024-02-20QNUVSF7.96657.97397.887.88-0.07619,431276.808.39
2024-02-19QNUVSF7.957.9567.957.9560.12600