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	QQXT	87.76	87.76	87.54	87.57	0.90	2,812	19	85.88	89.22
2024-05-02	Q	QQXT	85.9072	86.6403	85.9072	86.64	0.6103	4,106	64	85.18	88.34
2024-05-01	Q	QQXT	85.87	86.3786	85.87	86.03	0.11	10,968	78	84.56	87.70
2024-04-30	Q	QQXT	86.61	86.61	86.21	86.21	-1.1735	1,591	26	84.37	87.61
2024-04-29	Q	QQXT	87.19	87.67	87.19	87.64	0.6853	2,153	32	85.21	96.91
2024-04-26	Q	QQXT	86.95	87.189	86.9157	86.9157	0.0593	1,306	28	85.26	96.45
2024-04-25	Q	QQXT	87.24	87.24	86.5494	86.9607	-0.3767	4,335	54	85.12	88.61
2024-04-24	Q	QQXT	87.2767	87.2767	87.2767	87.2767	0.1807	460	21	85.36	88.87
2024-04-23	Q	QQXT	86.8586	87.15	86.8586	86.9283	1.0078	2,550	45	85.32	88.59
2024-04-22	Q	QQXT	85.7783	86.2403	85.7783	86.1012	0.71	1,673	48	84.31	95.61
2024-04-19	Q	QQXT	85.49	85.53	85.19	85.525	-0.245	54,622	55	83.89	94.55
2024-04-18	Q	QQXT	85.91	86.04	85.455	85.465	-0.3078	3,545	60	84.03	87.14
2024-04-17	Q	QQXT	86.31	86.31	85.5997	85.7628	-0.2541	1,547	34	83.85	94.75
2024-04-16	Q	QQXT	85.93	86.2865	85.93	86.0545	-0.3069	2,681	37	84.48	95.28
2024-04-15	Q	QQXT	87.4795	87.4795	86.185	86.185	-1.1097	7,308	72	84.17	95.43
2024-04-12	Q	QQXT	88.09	88.09	87.2947	87.2947	-0.9362	1,905	56	85.75	89.50
2024-04-11	Q	QQXT	88.8731	88.8731	88.6762	88.6762	0.605	956	39	86.46	97.97
2024-04-10	Q	QQXT	87.955	88.2681	87.955	88.2681	-1.4532	3,790	78	86.65	91.03
2024-04-09	Q	QQXT	89.52	89.52	89.13	89.4532	0.0972	3,422	37	87.90	99.05
2024-04-08	Q	QQXT	88.93	89.3383	88.93	89.1028	0.0702	3,482	90	79.86	90.75
2024-04-05	Q	QQXT	88.20	89.2101	88.20	89.0678	0.9111	3,862	84	86.63	98.77
2024-04-04	Q	QQXT	89.99	89.99	88.299	88.299	-0.9227	3,212	49	86.10	97.54
2024-04-03	Q	QQXT	89.13	89.59	89.13	89.31	-0.0778	6,758	77	87.71	98.86
2024-04-02	Q	QQXT	89.75	89.75	89.21	89.4178	-1.0013	3,561	67	87.80	99.26
2024-04-01	Q	QQXT	91.09	91.09	90.2605	90.3713	-0.781	7,641	65	88.36	91.99
2024-03-29	Q	QQXT	91.04	91.1899	90.965	91.051	0.02	0	0	89.27	92.69
2024-03-28	Q	QQXT	91.04	91.1899	90.965	91.051	0.02	7,521	114	89.27	92.69
2024-03-27	Q	QQXT	90.62	91.07	90.62	91.07	0.8493	5,884	86	88.42	92.60
2024-03-26	Q	QQXT	90.41	90.41	89.92	90.0007	-0.005	26,902	164	88.28	91.66
2024-03-25	Q	QQXT	90.34	90.34	90.0274	90.125	-0.1081	3,557	64	88.40	100.05
2024-03-22	Q	QQXT	90.77	90.77	90.12	90.2631	-0.4844	12,255	70	88.30	100.11
2024-03-21	Q	QQXT	91.077	91.08	90.81	90.81	0.5638	95,781	315	88.88	92.36
2024-03-20	Q	QQXT	90.04	90.535	89.78	90.535	0.0912	10,760	58	88.72	92.23
2024-03-19	Q	QQXT	89.60	89.9538	89.60	89.9538	0.28	5,102	40	87.74	91.61
2024-03-18	Q	QQXT	89.39	89.8598	89.32	89.55	0.67	3,271	59	79.82	91.20
2024-03-15	Q	QQXT	89.30	89.3723	88.77	89.03	-0.2363	3,085	68	86.98	98.36
2024-03-14	Q	QQXT	89.68	89.68	88.8695	89.1499	-0.8905	7,040	37	87.34	90.84
2024-03-13	Q	QQXT	89.86	90.11	89.75	89.76	-0.3179	12,868	63	80.67	91.68
2024-03-12	Q	QQXT	90.05	90.325	90.0199	90.16	0.04	8,474	89	88.22	91.85
2024-03-11	Q	QQXT	89.71	90.1714	89.71	90.15	0.4561	4,764	71	88.22	91.79
2024-03-08	Q	QQXT	89.72	89.9799	89.5799	89.7153	-0.102	2,478	56	87.84	91.32
2024-03-07	Q	QQXT	89.82	89.995	89.6806	89.7671	0.345	11,046	104	87.48	99.46
2024-03-06	Q	QQXT	89.29	89.63	89.27	89.405	0.599	2,989	54	87.34	98.81
2024-03-05	Q	QQXT	89.3053	89.3053	88.67	88.845	-0.9049	16,084	125	87.01	98.28
2024-03-04	Q	QQXT	89.59	89.8179	89.5329	89.575	-0.5971	6,581	287	87.96	91.57
2024-03-01	Q	QQXT	89.1769	90.11	89.1769	90.10	0.4255	6,855	40	87.95	99.98
2024-02-29	Q	QQXT	89.59	89.735	89.51	89.6745	0.035	6,223	48	80.36	90.99
2024-02-28	Q	QQXT	89.57	89.88	89.57	89.70	-0.1449	4,667	54	87.92	90.00
2024-02-27	Q	QQXT	89.2485	89.7799	89.22	89.7799	0.1612	1,897	38	80.60	99.25
2024-02-26	Q	QQXT	89.10	89.41	89.10	89.2688	-0.2204	6,171	98	79.48	90.00
2024-02-23	Q	QQXT	89.26	89.40	89.18	89.3986	-0.1431	7,236	41	87.65	90.00
2024-02-22	Q	QQXT	88.75	89.61	88.6601	89.5131	1.1783	16,254	92	87.45	90.00
2024-02-21	Q	QQXT	88.1946	88.3317	88.08	88.3317	0.0554	13,735	81	79.37	98.21
2024-02-20	Q	QQXT	88.08	88.36	87.995	88.1387	-0.335	24,139	103	75.98	90.00
2024-02-19	Q	QQXT	88.47	89.02	88.3001	88.425	-0.4299	0	0	86.67	97.72
2024-02-16	Q	QQXT	88.47	89.02	88.3001	88.425	-0.4299	37,327	74	86.67	97.72
2024-02-15	Q	QQXT	87.75	88.8537	87.75	88.73	1.226	23,426	99	79.89	90.67
2024-02-14	Q	QQXT	87.25	87.6277	86.92	87.6277	0.4684	175,701	261	75.36	90.00
2024-02-13	Q	QQXT	87.1941	87.27	86.7536	87.0916	-1.2382	4,374	48	85.23	90.00
2024-02-12	Q	QQXT	87.88	88.57	87.88	88.4398	0.3144	21,651	72	86.85	90.25
2024-02-09	Q	QQXT	87.811	88.08	87.811	88.0456	-0.3509	1,052	43	76.00	101.10
2024-02-08	Q	QQXT	88.58	88.58	88.15	88.4309	-0.2209	4,771	52	86.69	97.35
2024-02-07	Q	QQXT	89.05	89.05	88.6609	88.6609	0.2069	4,386	46	87.01	97.83
2024-02-06	Q	QQXT	88.125	88.6599	88.125	88.6544	0.5352	9,400	62	86.35	97.90
2024-02-05	Q	QQXT	88.02	88.0898	87.6399	88.0148	-0.6215	12,693	95	86.34	97.60