Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	QQEW	117.37	117.88	116.07	117.66	1.22	39,187	508	115.43	130.10
2024-05-01	Q	QQEW	116.54	118.52	116.1636	116.39	-0.81	69,718	736	114.12	118.52
2024-04-30	Q	QQEW	118.71	118.90	117.20	117.20	-1.99	34,020	544	114.78	119.22
2024-04-29	Q	QQEW	118.98	119.55	118.82	119.36	0.58	154,512	915	116.51	132.10
2024-04-26	Q	QQEW	117.85	119.2279	117.75	118.78	0.69	84,992	509	116.43	119.12
2024-04-25	Q	QQEW	117.56	118.38	116.8515	118.18	-0.06	112,236	944	115.91	120.56
2024-04-24	Q	QQEW	118.15	118.79	117.745	118.24	0.50	59,113	512	115.68	118.45
2024-04-23	Q	QQEW	116.63	118.13	116.47	117.80	1.47	43,645	541	115.76	120.34
2024-04-22	Q	QQEW	115.90	116.729	115.01	116.26	1.07	43,219	663	113.79	118.22
2024-04-19	Q	QQEW	115.94	116.18	114.70	115.05	-0.92	94,850	868	113.11	127.71
2024-04-18	Q	QQEW	117.01	117.17	115.92	116.01	-0.69	43,697	816	113.93	118.57
2024-04-17	Q	QQEW	118.36	118.36	116.54	116.70	-1.1581	72,367	593	114.63	129.77
2024-04-16	Q	QQEW	118.02	118.4785	117.51	117.87	-0.13	90,932	860	107.27	120.02
2024-04-15	Q	QQEW	120.76	120.80	117.6501	118.00	-1.69	91,054	739	115.85	131.80
2024-04-12	Q	QQEW	120.68	120.83	119.45	119.69	-2.26	80,606	604	116.53	121.83
2024-04-11	Q	QQEW	121.33	122.2689	120.66	121.97	1.23	44,660	513	108.21	122.04
2024-04-10	Q	QQEW	120.71	121.13	120.33	120.71	-1.83	85,951	802	120.00	122.98
2024-04-09	Q	QQEW	122.38	122.64	121.58	122.64	0.77	72,078	715	119.72	136.04
2024-04-08	Q	QQEW	122.01	122.18	121.4862	121.86	0.13	45,736	578	121.55	124.04
2024-04-05	Q	QQEW	120.62	122.2015	120.55	121.71	1.24	201,152	868	119.44	135.05
2024-04-04	Q	QQEW	123.53	123.65	120.4201	120.53	-1.79	120,508	1,314	119.10	133.13
2024-04-03	Q	QQEW	121.94	122.94	121.875	122.31	0.07	83,144	797	120.03	135.44
2024-04-02	Q	QQEW	122.27	122.35	121.83	122.25	-1.285	97,768	666	120.06	135.72
2024-04-01	Q	QQEW	124.03	124.3282	123.30	123.58	-0.36	70,095	613	123.21	125.00
2024-03-29	Q	QQEW	124.17	124.2377	123.83	123.90	-0.14	0	0	123.75	126.16
2024-03-28	Q	QQEW	124.17	124.2377	123.83	123.90	-0.14	38,649	694	123.75	126.16
2024-03-27	Q	QQEW	123.72	124.02	123.17	124.02	1.00	142,773	676	123.18	125.00
2024-03-26	Q	QQEW	123.53	123.59	122.86	122.89	-0.19	93,664	797	120.43	125.10
2024-03-25	Q	QQEW	123.05	123.3218	122.77	123.07	-0.31	66,772	579	120.80	136.53
2024-03-22	Q	QQEW	123.92	123.92	123.005	123.38	-0.67	58,877	557	123.08	136.90
2024-03-21	Q	QQEW	124.53	124.84	124.00	124.06	0.8453	83,939	710	123.32	126.20
2024-03-20	Q	QQEW	122.31	123.4225	121.90	123.37	1.14	129,221	688	120.93	125.80
2024-03-19	Q	QQEW	121.21	122.1794	121.04	122.11	0.40	159,691	778	119.67	124.30
2024-03-18	Q	QQEW	122.03	122.2982	121.73	121.73	0.90	92,995	617	121.50	123.95
2024-03-15	Q	QQEW	121.64	121.67	120.8008	120.92	-0.98	92,031	833	121.50	123.13
2024-03-14	Q	QQEW	123.14	123.14	121.16	121.96	-0.995	114,937	820	119.33	124.08
2024-03-13	Q	QQEW	123.44	123.51	122.66	122.82	-1.02	64,837	661	120.63	125.84
2024-03-12	Q	QQEW	123.44	123.8885	122.50	123.84	0.93	77,847	699	120.33	126.04
2024-03-11	Q	QQEW	122.45	123.04	122.19	122.91	0.06	106,400	797	120.37	125.12
2024-03-08	Q	QQEW	124.32	124.665	122.72	122.85	-1.29	195,208	961	121.00	125.07
2024-03-07	Q	QQEW	123.73	124.63	123.55	124.21	1.31	158,924	906	120.49	125.82
2024-03-06	Q	QQEW	123.19	123.6472	122.4347	122.91	1.1299	209,302	954	119.62	135.81
2024-03-05	Q	QQEW	123.13	123.13	121.24	121.79	-1.885	122,541	1,069	119.79	135.18
2024-03-04	Q	QQEW	124.40	124.40	123.67	123.67	-0.43	60,628	740	121.25	125.94
2024-03-01	Q	QQEW	122.95	124.29	122.525	124.09	1.25	197,645	953	121.73	137.71
2024-02-29	Q	QQEW	122.87	123.13	121.93	122.84	0.71	77,239	863	105.85	124.83
2024-02-28	Q	QQEW	122.05	122.36	121.85	122.05	-0.52	33,647	563	119.85	123.88
2024-02-27	Q	QQEW	122.50	122.6747	122.1749	122.61	0.57	88,400	665	120.37	124.63
2024-02-26	Q	QQEW	121.87	122.4601	121.87	122.05	0.24	82,709	856	119.42	134.72
2024-02-23	Q	QQEW	122.30	122.3886	121.72	121.81	-0.36	71,675	712	119.48	122.61
2024-02-22	Q	QQEW	121.31	122.40	121.1436	122.21	2.75	77,113	745	119.32	122.61
2024-02-21	Q	QQEW	119.16	119.46	118.441	119.46	-0.84	73,851	800	119.92	133.58
2024-02-20	Q	QQEW	120.37	120.58	119.4301	120.30	-0.61	101,684	840	108.55	137.51
2024-02-19	Q	QQEW	121.99	121.99	120.6866	120.91	-0.98	0	0	118.43	133.58
2024-02-16	Q	QQEW	121.99	121.99	120.6866	120.91	-0.98	77,537	634	118.43	133.58
2024-02-15	Q	QQEW	121.43	121.93	120.99	121.89	1.02	183,374	740	121.02	135.02
2024-02-14	Q	QQEW	120.21	120.94	119.89	120.87	1.39	233,243	745	103.76	122.78
2024-02-13	Q	QQEW	119.33	120.09	118.62	119.48	-2.1199	136,106	1,090	118.00	121.64
2024-02-12	Q	QQEW	121.52	122.3797	121.39	121.62	0.09	81,586	845	119.10	121.59
2024-02-09	Q	QQEW	121.11	121.87	120.95	121.59	0.51	598,859	1,507	105.04	121.88
2024-02-08	Q	QQEW	120.50	121.20	120.50	121.08	0.43	356,373	1,156	120.85	121.03
2024-02-07	Q	QQEW	120.50	121.17	120.03	120.65	0.93	199,456	1,101	118.23	133.32
2024-02-06	Q	QQEW	119.75	119.89	119.16	119.75	0.25	629,718	1,016	119.00	132.45
2024-02-05	Q	QQEW	119.59	119.73	118.73	119.50	-0.48	454,243	1,023	118.31	132.14