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	QUIK	13.61	14.2194	13.5011	13.92	0.49	210,782	2,704	13.00	15.46
2024-05-02	Q	QUIK	13.56	14.16	13.23	13.43	-0.68	419,230	4,267	13.11	15.03
2024-05-01	Q	QUIK	15.37	15.4291	13.78	14.11	-1.35	447,870	3,678	14.00	15.31
2024-04-30	Q	QUIK	15.37	16.13	15.14	15.46	0.095	467,198	4,966	15.06	15.75
2024-04-29	Q	QUIK	14.50	15.88	14.26	15.365	1.035	859,261	5,807	14.41	16.20
2024-04-26	Q	QUIK	13.50	14.42	13.30	14.33	1.20	381,144	3,474	12.76	14.33
2024-04-25	Q	QUIK	12.53	13.82	12.4745	13.13	0.42	875,614	5,811	13.00	14.53
2024-04-24	Q	QUIK	12.57	12.71	12.11	12.71	0.43	281,226	2,075	12.00	13.66
2024-04-23	Q	QUIK	12.00	12.58	12.00	12.28	0.50	256,498	3,844	12.33	12.51
2024-04-22	Q	QUIK	11.55	11.8525	11.44	11.78	0.24	250,550	2,755	11.50	14.22
2024-04-19	Q	QUIK	12.03	12.03	11.50	11.54	-0.47	234,769	3,023	11.30	15.55
2024-04-18	Q	QUIK	12.50	12.665	11.85	12.01	-0.47	280,198	2,507	11.77	13.13
2024-04-17	Q	QUIK	12.52	12.77	12.39	12.48	-0.23	224,853	2,506	12.13	14.79
2024-04-16	Q	QUIK	12.66	12.8095	12.55	12.71	-0.08	134,719	1,790	12.50	14.81
2024-04-15	Q	QUIK	13.295	13.35	12.66	12.7899	-0.3401	278,494	2,738	12.63	14.43
2024-04-12	Q	QUIK	13.76	13.76	13.12	13.13	-0.73	237,284	2,660	13.13	14.20
2024-04-11	Q	QUIK	13.82	13.93	13.63	13.86	0.03	180,763	2,775	12.72	14.20
2024-04-10	Q	QUIK	13.83	14.0299	13.66	13.83	-0.18	177,048	1,665	13.70	14.33
2024-04-09	Q	QUIK	14.22	14.22	13.81	14.01	-0.02	197,897	2,713	13.50	14.50
2024-04-08	Q	QUIK	14.35	14.50	13.76	14.03	-0.25	294,639	2,432	13.68	14.50
2024-04-05	Q	QUIK	14.75	14.75	13.75	14.28	-0.54	383,796	2,986	12.91	14.81
2024-04-04	Q	QUIK	15.22	15.5229	14.80	14.82	-0.31	248,540	2,107	14.75	16.09
2024-04-03	Q	QUIK	15.26	15.49	15.00	15.13	-0.30	276,754	2,512	15.05	16.87
2024-04-02	Q	QUIK	15.55	15.68	14.9601	15.43	-0.68	293,208	2,477	14.97	18.40
2024-04-01	Q	QUIK	16.04	16.42	15.8101	16.11	0.08	227,329	2,236	16.00	17.13
2024-03-29	Q	QUIK	15.70	16.21	15.70	16.03	0.33	0	0	15.75	16.15
2024-03-28	Q	QUIK	15.70	16.21	15.70	16.03	0.33	512,521	2,876	15.75	16.15
2024-03-27	Q	QUIK	16.05	16.1087	15.55	15.70	-0.28	180,183	2,850	15.70	15.98
2024-03-26	Q	QUIK	16.21	16.44	15.63	15.98	-0.01	278,231	3,202	15.60	16.40
2024-03-25	Q	QUIK	16.31	16.4999	15.49	15.99	-0.50	431,828	4,596	16.01	17.62
2024-03-22	Q	QUIK	16.54	16.89	16.33	16.49	0.155	277,982	3,469	16.45	17.00
2024-03-21	Q	QUIK	17.40	17.58	16.0601	16.335	-0.725	464,218	4,268	16.10	17.50
2024-03-20	Q	QUIK	16.81	17.2191	16.2405	17.06	0.47	419,495	4,595	17.05	17.20
2024-03-19	Q	QUIK	19.03	19.03	16.50	16.59	-2.55	815,931	6,908	16.50	16.89
2024-03-18	Q	QUIK	18.08	20.75	18.00	19.14	1.53	1,151,613	7,899	19.00	19.80
2024-03-15	Q	QUIK	17.65	18.30	17.25	17.61	0.17	398,765	3,008	17.60	18.10
2024-03-14	Q	QUIK	17.80	18.60	17.37	17.44	0.25	500,784	4,499	17.50	18.26
2024-03-13	Q	QUIK	17.85	18.38	17.16	17.19	-0.47	350,957	3,165	15.73	17.87
2024-03-12	Q	QUIK	16.96	17.77	16.6608	17.66	0.84	184,341	1,487	16.60	17.92
2024-03-11	Q	QUIK	16.71	17.05	15.8601	16.82	-0.18	198,391	2,014	15.19	17.37
2024-03-08	Q	QUIK	17.19	18.1243	16.80	17.00	0.04	296,562	2,570	14.64	17.99
2024-03-07	Q	QUIK	17.01	17.40	16.48	16.96	0.24	401,774	2,033	15.55	17.45
2024-03-06	Q	QUIK	16.60	17.00	15.86	16.72	0.62	226,331	2,186	13.82	17.00
2024-03-05	Q	QUIK	16.74	16.92	15.79	16.10	-0.74	194,516	1,925	15.82	17.91
2024-03-04	Q	QUIK	16.50	17.25	16.12	16.84	0.67	405,345	3,234	16.84	17.16
2024-03-01	Q	QUIK	14.92	16.25	14.92	16.20	1.28	496,768	3,531	16.17	16.98
2024-02-29	Q	QUIK	16.00	16.00	14.83	14.92	-0.75	285,569	2,116	14.50	16.82
2024-02-28	Q	QUIK	14.85	16.20	14.24	15.67	2.96	1,149,726	7,534	15.00	15.89
2024-02-27	Q	QUIK	12.85	12.957	12.62	12.71	-0.215	117,551	1,116	12.71	14.50
2024-02-26	Q	QUIK	12.75	13.19	12.75	12.925	0.155	116,094	1,150	11.54	13.25
2024-02-23	Q	QUIK	13.02	13.16	12.57	12.77	-0.15	96,885	1,094	12.00	13.25
2024-02-22	Q	QUIK	12.49	13.15	12.4145	12.92	0.79	142,780	1,409	12.68	13.15
2024-02-21	Q	QUIK	12.78	12.95	12.06	12.13	-0.73	147,955	1,357	11.16	12.80
2024-02-20	Q	QUIK	12.77	13.01	12.50	12.86	-0.02	153,712	1,452	12.50	13.25
2024-02-19	Q	QUIK	12.90	13.18	12.42	12.88	-0.09	0	0	11.79	13.25
2024-02-16	Q	QUIK	12.90	13.18	12.42	12.88	-0.09	109,238	1,112	11.79	13.25
2024-02-15	Q	QUIK	12.43	13.08	12.34	12.97	0.56	140,707	1,484	11.00	14.38
2024-02-14	Q	QUIK	12.17	12.65	12.03	12.41	0.20	110,383	1,247	11.70	12.50
2024-02-13	Q	QUIK	12.38	12.75	12.08	12.21	-0.43	167,044	1,447	12.00	13.42
2024-02-12	Q	QUIK	12.83	13.40	12.63	12.64	-0.33	143,124	1,516	12.55	13.29
2024-02-09	Q	QUIK	12.60	12.97	12.16	12.97	0.45	108,619	1,370	12.60	15.07
2024-02-08	Q	QUIK	11.92	12.67	11.6833	12.52	0.69	119,764	1,044	11.91	13.86
2024-02-07	Q	QUIK	11.74	11.99	11.61	11.83	0.04	75,046	876	10.57	12.48
2024-02-06	Q	QUIK	11.42	12.01	11.42	11.79	0.18	128,225	1,031	11.50	13.37
2024-02-05	Q	QUIK	11.36	11.79	11.15	11.61	0.20	128,648	1,180	11.40	13.27