Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	PINC	21.37	21.39	20.47	20.53	-0.69	1,853,349	13,341	20.62	21.75
2024-05-02	Q	PINC	21.17	21.375	21.10	21.22	0.16	1,161,866	10,752	19.06	23.62
2024-05-01	Q	PINC	20.82	21.39	20.70	21.06	0.18	977,624	10,313	20.98	23.58
2024-04-30	Q	PINC	21.10	21.10	20.86	20.88	-0.28	999,323	9,251	20.85	23.07
2024-04-29	Q	PINC	21.03	21.38	21.01	21.16	0.20	1,052,362	8,795	19.00	23.37
2024-04-26	Q	PINC	20.80	21.105	20.67	20.96	0.15	1,195,560	8,120	20.70	21.24
2024-04-25	Q	PINC	21.06	21.195	20.675	20.81	-0.31	951,534	8,758	20.58	22.87
2024-04-24	Q	PINC	21.01	21.19	20.925	21.12	0.09	1,163,851	7,769	20.58	23.24
2024-04-23	Q	PINC	20.99	21.275	20.83	21.03	-0.02	795,653	7,141	20.97	23.37
2024-04-22	Q	PINC	21.16	21.30	21.02	21.05	-0.13	746,933	6,558	20.00	23.19
2024-04-19	Q	PINC	20.88	21.24	20.81	21.18	0.39	1,112,804	8,824	20.00	23.40
2024-04-18	Q	PINC	20.74	20.945	20.66	20.79	0.15	1,439,684	8,708	20.00	21.83
2024-04-17	Q	PINC	20.88	21.165	20.62	20.64	-0.06	1,035,067	9,219	20.46	22.74
2024-04-16	Q	PINC	20.75	20.95	20.58	20.70	-0.05	1,056,159	9,762	20.45	23.25
2024-04-15	Q	PINC	21.16	21.21	20.63	20.74	-0.35	1,149,270	10,101	20.50	23.24
2024-04-12	Q	PINC	21.02	21.21	20.965	21.09	-0.07	1,282,089	9,894	20.75	21.83
2024-04-11	Q	PINC	21.28	21.35	21.05	21.16	0.04	1,086,463	11,021	20.89	23.29
2024-04-10	Q	PINC	21.40	21.405	21.075	21.12	-0.52	1,631,896	10,247	20.00	21.83
2024-04-09	Q	PINC	21.35	21.65	21.34	21.64	0.29	874,996	7,812	18.75	21.83
2024-04-08	Q	PINC	21.05	21.695	21.05	21.35	0.31	1,355,354	10,645	21.08	21.63
2024-04-05	Q	PINC	21.03	21.07	20.835	21.04	-0.09	810,784	7,066	20.75	23.25
2024-04-04	Q	PINC	21.04	21.32	21.02	21.13	0.21	888,014	8,982	20.90	23.69
2024-04-03	Q	PINC	21.45	21.58	20.905	20.92	-0.45	1,343,526	9,643	20.89	23.70
2024-04-02	Q	PINC	21.46	21.515	21.16	21.37	-0.15	1,929,628	13,733	20.75	23.65
2024-04-01	Q	PINC	22.10	22.33	21.50	21.52	-0.58	1,421,785	11,125	21.32	21.95
2024-03-29	Q	PINC	21.83	22.12	21.81	22.10	0.30	0	0	21.91	22.18
2024-03-28	Q	PINC	21.83	22.12	21.81	22.10	0.30	1,611,609	11,858	21.91	22.18
2024-03-27	Q	PINC	21.64	22.11	21.64	21.80	0.21	5,863,090	18,348	21.36	22.19
2024-03-26	Q	PINC	21.76	21.79	21.55	21.59	0.02	2,085,954	12,117	21.35	21.90
2024-03-25	Q	PINC	21.72	21.81	21.485	21.57	-0.17	1,404,643	9,183	19.90	24.21
2024-03-22	Q	PINC	21.92	22.03	21.615	21.74	-0.07	1,036,881	9,409	19.21	22.50
2024-03-21	Q	PINC	21.52	21.94	21.52	21.81	0.33	1,918,148	9,954	21.56	22.00
2024-03-20	Q	PINC	21.38	21.675	21.22	21.48	0.06	2,620,047	8,818	20.21	23.00
2024-03-19	Q	PINC	21.79	21.90	21.365	21.42	-0.37	1,408,167	10,087	20.00	22.95
2024-03-18	Q	PINC	21.26	21.855	20.99	21.79	0.66	2,354,724	14,500	21.74	23.62
2024-03-15	Q	PINC	20.93	21.29	20.79	21.13	0.01	14,055,038	19,612	20.21	23.02
2024-03-14	Q	PINC	21.06	21.33	20.98	21.12	0.10	1,758,055	14,391	20.21	21.60
2024-03-13	Q	PINC	21.22	21.585	20.9525	21.02	-0.26	2,042,929	13,894	20.71	21.70
2024-03-12	Q	PINC	21.43	21.55	21.28	21.28	-0.15	1,208,494	9,207	21.05	21.48
2024-03-11	Q	PINC	21.36	21.67	21.28	21.43	0.11	1,032,478	7,616	20.21	21.72
2024-03-08	Q	PINC	21.19	21.49	21.17	21.32	0.23	1,305,667	9,525	19.20	21.36
2024-03-07	Q	PINC	21.07	21.28	20.96	21.09	0.16	1,215,959	8,164	20.91	23.33
2024-03-06	Q	PINC	20.93	20.9899	20.68	20.93	0.08	1,094,995	9,853	18.75	22.86
2024-03-05	Q	PINC	20.88	21.15	20.77	20.85	0.01	1,033,303	8,269	20.75	23.33
2024-03-04	Q	PINC	20.74	21.00	20.74	20.84		1,122,978	9,843	19.90	22.86
2024-03-01	Q	PINC	21.04	21.04	20.64	20.85	-0.01	1,222,214	9,658	20.71	22.99
2024-02-29	Q	PINC	20.87	21.00	20.67	20.86	0.10	1,719,594	11,495	20.89	23.31
2024-02-28	Q	PINC	21.62	21.62	20.89	20.97	-0.65	1,396,735	9,401	20.87	23.88
2024-02-27	Q	PINC	21.42	21.645	21.33	21.62	0.34	1,235,830	8,919	21.45	23.60
2024-02-26	Q	PINC	21.53	21.615	21.28	21.28	-0.34	1,235,352	9,867	21.33	23.98
2024-02-23	Q	PINC	21.34	21.71	21.32	21.62	0.26	877,563	7,897	20.00	21.72
2024-02-22	Q	PINC	21.21	21.385	20.94	21.36	0.06	1,119,268	8,342	21.25	22.86
2024-02-21	Q	PINC	21.34	21.585	21.04	21.30	-0.14	1,103,779	10,191	19.11	23.00
2024-02-20	Q	PINC	21.27	21.67	21.21	21.44	0.10	1,408,812	8,040	21.02	23.00
2024-02-19	Q	PINC	21.59	21.64	21.08	21.34	-0.30	0	0	20.00	24.96
2024-02-16	Q	PINC	21.59	21.64	21.08	21.34	-0.30	1,775,873	9,822	20.00	24.96
2024-02-15	Q	PINC	21.51	22.15	21.51	21.64	0.16	990,962	8,381	19.21	24.84
2024-02-14	Q	PINC	21.04	21.575	20.97	21.48	0.48	1,467,659	12,116	19.06	22.00
2024-02-13	Q	PINC	21.71	21.95	20.81	21.00	-0.84	4,727,697	13,157	20.00	21.90
2024-02-12	Q	PINC	21.31	22.00	21.2379	21.84	0.60	4,644,507	13,987	21.00	23.00
2024-02-09	Q	PINC	21.03	21.335	20.92	21.24	0.19	1,320,362	9,728	19.05	23.46
2024-02-08	Q	PINC	21.09	21.165	20.655	21.05	-0.24	1,914,630	12,390	18.77	21.28
2024-02-07	Q	PINC	21.64	22.09	21.13	21.29	-0.24	1,613,217	10,479	19.11	22.86
2024-02-06	Q	PINC	22.48	22.89	21.49	21.53	0.58	3,604,299	19,007	21.45	23.87
2024-02-05	Q	PINC	21.21	21.245	20.94	20.95	-0.31	1,013,320	7,052	21.90	23.01