10:54:17 EDT Thu 28 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-27ZQSR78.9879.28578.4579.110.441,261,7607,16778.8879.87
2024-03-26ZQSR78.9579.3178.4478.65-0.02863,9195,79378.6579.11
2024-03-25ZQSR79.3079.5978.6078.67-0.59837,1657,05078.4585.79
2024-03-22ZQSR80.4980.4979.1879.26-1.15783,4065,45072.5486.10
2024-03-21ZQSR80.8881.2780.3980.40-0.43924,1695,57780.0380.99
2024-03-20ZQSR80.5081.0379.9480.840.522,724,1665,97377.0285.00
2024-03-19ZQSR80.82581.0380.3680.900.322,914,0057,25480.3880.80
2024-03-18ZQSR79.5380.6679.251180.581.552,038,93311,27580.6182.57
2024-03-15ZQSR81.0981.5578.6479.01-2.5451,612,50310,08978.7188.59
2024-03-14ZQSR82.2982.5680.7181.54-1.181,829,76012,09981.0989.22
2024-03-13ZQSR81.8583.28581.6882.750.8951,591,92910,39182.6783.26
2024-03-12ZQSR80.5282.1080.5281.871.581,222,7718,59180.6384.00
2024-03-11ZQSR79.5980.5179.27580.320.63730,7025,58673.3587.65
2024-03-08ZQSR80.5180.9079.5579.70-0.931,653,32610,54879.3581.15
2024-03-07ZQSR81.9281.9280.1680.62-0.641,586,27010,18773.1881.06
2024-03-06ZQSR79.6581.3079.4081.242.122,569,07113,49680.8488.52
2024-03-05ZQSR78.0979.6077.7379.131.081,136,3658,28172.1186.29
2024-03-04ZQSR77.5378.2577.3778.060.36863,3497,19877.7278.48
2024-03-01ZQSR77.5577.9976.6477.710.06906,4177,42277.3877.83
2024-02-29ZQSR76.7377.9276.5677.651.181,579,1478,72177.4677.92
2024-02-28ZQSR75.5076.5675.3176.470.96846,7485,77269.5183.10
2024-02-27ZQSR76.4476.4475.0675.50-0.88975,5657,61768.6882.49
2024-02-26ZQSR76.0876.5675.6176.380.251,139,6328,55065.8586.84
2024-02-23ZQSR75.5176.3075.0076.130.761,130,4419,35775.1184.26
2024-02-22ZQSR75.8076.1175.1875.38-0.342,321,76413,02374.6176.26
2024-02-21ZQSR76.1976.3475.4275.72-0.629926,1107,27968.5987.92
2024-02-20ZQSR77.1177.5876.0176.34-0.861,476,75110,30469.8283.04
2024-02-19ZQSR75.9377.7075.8977.191.1650069.5183.74
2024-02-16ZQSR75.9377.7075.8977.191.1651,597,0459,65269.5183.74
2024-02-15ZQSR76.7977.9674.8076.02-0.503,162,23118,80165.0977.90
2024-02-14ZQSR75.1777.0274.8776.521.742,252,57513,80969.2878.61
2024-02-13ZQSR75.9276.5073.1774.76-3.5254,667,26323,23174.5174.87
2024-02-12ZQSR77.3278.8577.1578.271.291,790,47412,78174.9181.49
2024-02-09ZQSR77.2877.2876.6477.02-0.171,015,6897,86769.4984.12
2024-02-08ZQSR76.8977.3876.0177.190.361,537,25010,12370.1977.41
2024-02-07ZQSR76.4777.5076.2876.840.491,589,48910,90969.9686.68
2024-02-06ZQSR77.1677.2375.7076.34-1.102,550,26815,10576.0377.84
2024-02-05ZQSR78.7379.1177.3277.42-1.891,690,43410,89077.1384.48
2024-02-02ZQSR78.7979.5778.2779.31-0.09828,7696,15570.6087.78
2024-02-01ZQSR78.1379.5178.1079.401.31829,4416,73975.9580.00
2024-01-31ZQSR79.3079.9477.8278.08-0.631,223,3338,72678.0378.70
2024-01-30ZQSR79.0079.0578.1578.69-0.051,261,8497,97271.7086.60
2024-01-29ZQSR76.8678.7776.4778.731.87894,2006,74978.7178.96
2024-01-26ZQSR76.9677.2076.7376.880.04964,5996,51768.8983.90
2024-01-25ZQSR76.3576.9876.2776.840.68742,2225,42069.7584.23
2024-01-24ZQSR76.5276.65575.9076.150.081,044,3976,43175.7676.46
2024-01-23ZQSR75.4476.0775.2876.060.491,524,6148,80274.6176.26
2024-01-22ZQSR76.8976.9975.4875.57-1.361,991,4109,46475.5875.96
2024-01-19ZQSR76.9077.0476.0576.880.141,086,3538,29176.6877.28
2024-01-18ZQSR76.2277.2876.1276.740.931,233,6088,08069.7883.80
2024-01-17ZQSR75.8176.3675.3875.81-0.0251,671,7898,47875.5576.19
2024-01-16ZQSR77.2577.5575.2075.83-2.641,928,24011,96575.3976.19
2024-01-15ZQSR78.4878.765478.0878.450.260078.0378.54
2024-01-12ZQSR78.4878.765478.0878.450.26839,5095,85778.0378.54
2024-01-11ZQSR78.6478.9477.2678.19-0.43924,5026,57376.90125.10
2024-01-10ZQSR78.1279.4578.0078.630.731,587,21210,71771.4479.11
2024-01-09ZQSR77.2678.0777.12577.91-0.23809,1448,20469.7886.32
2024-01-08ZQSR76.6178.2476.4178.161.745957,8557,78470.5785.94
2024-01-05ZQSR76.2077.0476.0776.430.101,456,2437,81176.0884.03
2024-01-04ZQSR76.5776.81575.7676.33-0.061,421,6556,60275.7477.42
2024-01-03ZQSR77.0477.5276.37576.40-0.455800,8956,40469.5186.29
2024-01-02ZQSR77.3778.1676.7376.86-1.255805,1127,13576.6085.21
2024-01-01ZQSR77.8678.3777.8678.130.0250077.5185.91
2023-12-29ZQSR77.8678.3777.8678.130.025722,3715,40277.5185.91