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	Z	QUAD	4.66	4.88	4.66	4.81	0.145	265,838	718	4.08	5.24
2024-05-02	Z	QUAD	4.61	4.70	4.50	4.66	0.125	307,508	781	4.08	5.04
2024-05-01	Z	QUAD	4.53	4.66	4.4149	4.53	0.0305	137,771	586	4.06	5.29
2024-04-30	Z	QUAD	4.57	4.58	4.45	4.49	-0.07	82,152	433	4.30	5.16
2024-04-29	Z	QUAD	4.47	4.71	4.42	4.60	0.08	86,949	394	4.04	5.29
2024-04-26	Z	QUAD	4.60	4.6281	4.47	4.52	-0.09	96,997	641	4.03	5.39
2024-04-25	Z	QUAD	4.61	4.6399	4.5409	4.59	-0.08	66,650	387	4.13	5.29
2024-04-24	Z	QUAD	4.76	4.825	4.57	4.66	-0.14	92,214	433	4.13	5.31
2024-04-23	Z	QUAD	4.62	4.855	4.56	4.79	0.16	161,238	822	4.41	5.42
2024-04-22	Z	QUAD	4.60	4.75	4.57	4.62	-0.005	100,250	745	3.98	5.36
2024-04-19	Z	QUAD	4.51	4.65	4.44	4.63	0.12	146,203	737	3.98	5.10
2024-04-18	Z	QUAD	4.61	4.62	4.50	4.51	-0.08	129,869	936	4.12	5.10
2024-04-17	Z	QUAD	4.71	4.7431	4.42	4.59	-0.03	216,085	865	3.98	5.36
2024-04-16	Z	QUAD	4.63	4.6599	4.42	4.63	0.05	318,581	1,424	4.03	5.10
2024-04-15	Z	QUAD	4.845	4.95	4.476	4.57	-0.21	291,160	1,176	3.86	5.50
2024-04-12	Z	QUAD	4.81	4.90	4.60	4.78	-0.05	249,973	907	4.30	5.70
2024-04-11	Z	QUAD	5.08	5.10	4.81	4.84	-0.24	170,257	1,184	4.80	5.89
2024-04-10	Z	QUAD	5.06	5.15	4.96	5.07	-0.10	132,899	602	4.49	5.87
2024-04-09	Z	QUAD	5.25	5.28	5.10	5.16	-0.09	79,338	424	4.58	5.70
2024-04-08	Z	QUAD	5.15	5.36	5.11	5.26	0.125	95,754	463	4.71	5.45
2024-04-05	Z	QUAD	5.27	5.27	5.10	5.14	-0.11	85,447	403	4.58	5.91
2024-04-04	Z	QUAD	5.44	5.44	5.22	5.26	-0.105	105,582	495	4.78	5.91
2024-04-03	Z	QUAD	5.20	5.39	5.186	5.37	0.1301	145,749	508	4.74	5.91
2024-04-02	Z	QUAD	5.45	5.45	5.18	5.24	-0.19	136,567	703	4.75	5.91
2024-04-01	Z	QUAD	5.28	5.50	5.28	5.42	0.11	204,937	962	4.65	6.07
2024-03-29	Z	QUAD	5.29	5.36	5.18	5.31	0.03	0	0	4.59	5.86
2024-03-28	Z	QUAD	5.29	5.36	5.18	5.31	0.03	180,493	535	4.59	5.86
2024-03-27	Z	QUAD	5.46	5.50	5.23	5.27	-0.125	211,169	891	4.79	5.40
2024-03-26	Z	QUAD	5.37	5.47	5.29	5.40	0.07	74,489	354	4.67	5.97
2024-03-25	Z	QUAD	5.45	5.50	5.31	5.32	-0.13	92,015	421	4.67	5.97
2024-03-22	Z	QUAD	5.27	5.46	5.23	5.45	0.16	135,122	827	4.71	6.25
2024-03-21	Z	QUAD	5.12	5.42	5.08	5.29	0.25	285,345	1,067	4.58	5.75
2024-03-20	Z	QUAD	5.11	5.17	5.00	5.04	-0.07	367,985	1,408	5.00	5.69
2024-03-19	Z	QUAD	5.00	5.22	5.00	5.10	0.10	125,564	664	4.60	5.64
2024-03-18	Z	QUAD	5.06	5.23	5.00	5.00	-0.0699	132,774	698	4.57	7.25
2024-03-15	Z	QUAD	4.85	5.12	4.85	5.08	0.23	286,483	891	4.57	5.69
2024-03-14	Z	QUAD	4.86	4.9848	4.77	4.86	-0.06	101,759	648	4.39	5.20
2024-03-13	Z	QUAD	5.07	5.1599	4.89	4.93	-0.12	75,351	392	4.43	5.69
2024-03-12	Z	QUAD	5.08	5.17	4.99	5.06	0.02	172,873	748	4.53	5.69
2024-03-11	Z	QUAD	5.20	5.22	4.8532	5.05	-0.19	283,460	925	4.86	5.25
2024-03-08	Z	QUAD	5.35	5.45	5.24	5.25	-0.10	64,881	305	4.77	6.26
2024-03-07	Z	QUAD	5.33	5.37	5.201	5.34	0.025	97,622	447	4.77	6.20
2024-03-06	Z	QUAD	5.44	5.4899	5.18	5.33	-0.03	169,681	769	4.71	6.32
2024-03-05	Z	QUAD	5.59	5.6075	5.1509	5.36	-0.28	261,509	665	4.85	6.31
2024-03-04	Z	QUAD	5.89	5.94	5.59	5.63	-0.21	168,457	718	5.03	6.18
2024-03-01	Z	QUAD	6.00	6.0244	5.80	5.845	-0.145	134,862	997	5.80	6.37
2024-02-29	Z	QUAD	6.12	6.12	5.88	5.99	0.045	160,825	709	5.38	6.62
2024-02-28	Z	QUAD	6.01	6.14	5.7731	5.93	-0.11	223,412	711	5.96	6.71
2024-02-27	Z	QUAD	5.50	6.19	5.35	6.03	0.747	562,856	1,760	5.42	6.61
2024-02-26	Z	QUAD	5.28	5.47	5.24	5.29	0.01	163,120	617	3.14	5.79
2024-02-23	Z	QUAD	5.56	5.56	5.22	5.34	-0.13	97,168	403	4.59	6.16
2024-02-22	Z	QUAD	5.86	5.88	5.21	5.47	-0.40	239,294	865	4.65	6.83
2024-02-21	Z	QUAD	6.70	6.75	5.82	5.88	-0.595	219,899	659	5.37	6.83
2024-02-20	Z	QUAD	6.34	6.60	6.09	6.48	-0.02	301,600	1,228	6.62	6.89
2024-02-19	Z	QUAD	5.67	6.585	5.4347	6.50	1.03	0	0	6.35	7.48
2024-02-16	Z	QUAD	5.67	6.585	5.4347	6.50	1.03	465,797	1,488	6.35	7.48
2024-02-15	Z	QUAD	5.59	5.67	5.29	5.48	-0.10	139,646	767	3.11	6.64
2024-02-14	Z	QUAD	5.37	5.63	5.1688	5.58	0.33	131,812	479	4.83	5.86
2024-02-13	Z	QUAD	5.51	5.595	5.23	5.27	-0.46	149,882	898	3.11	6.64
2024-02-12	Z	QUAD	5.65	5.95	5.65	5.71	0.07	212,439	678	3.11	6.64
2024-02-09	Z	QUAD	5.45	5.70	5.41	5.63	0.19	130,253	392	3.48	6.83
2024-02-08	Z	QUAD	5.17	5.53	5.12	5.45	0.28	67,213	388	4.76	6.83
2024-02-07	Z	QUAD	5.37	5.40	5.15	5.18	-0.15	84,173	437	3.10	6.78
2024-02-06	Z	QUAD	5.39	5.48	5.26	5.34	-0.04	47,711	277	3.11	6.78
2024-02-05	Z	QUAD	5.53	5.53	5.395	5.42	-0.14	69,728	370	3.48	6.83