Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
17:02:43 EDT Sun 28 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-26QSHIP9.429.709.36729.570.12209,1891,3609.059.60
2024-04-25QSHIP9.389.529.309.450.04167,4461,3459.059.51
2024-04-24QSHIP9.479.64369.319.41-0.05182,5881,5979.109.49
2024-04-23QSHIP9.329.559.169.460.14232,9221,7389.319.60
2024-04-22QSHIP9.359.489.119.320.01228,8772,0979.059.50
2024-04-19QSHIP9.669.669.269.31-0.24252,4091,8719.259.49
2024-04-18QSHIP9.259.659.01019.550.27537,7503,1249.489.70
2024-04-17QSHIP9.309.379.049.280.225557,6182,8078.709.40
2024-04-16QSHIP8.499.318.379.0550.5751,312,8355,4409.089.19
2024-04-15QSHIP8.848.948.448.4565-0.2535182,4671,3798.458.89
2024-04-12QSHIP8.889.068.678.71-0.21200,2501,3418.458.98
2024-04-11QSHIP8.829.388.828.920.27474,1853,0908.759.20
2024-04-10QSHIP8.538.868.488.650.21293,4621,6308.409.00
2024-04-09QSHIP8.808.848.438.44-0.36198,8871,2548.4222.88
2024-04-08QSHIP8.659.22238.638.800.56654,6143,3278.759.20
2024-04-05QSHIP8.478.568.238.24-0.23185,7041,1088.689.07
2024-04-04QSHIP8.788.788.438.47-0.27104,5681,0238.3610.46
2024-04-03QSHIP8.518.908.518.740.30149,5581,0188.3619.00
2024-04-02QSHIP8.628.628.328.44-0.17270,9801,6310.908.91
2024-04-01QSHIP8.698.908.418.61-0.09276,1271,6088.408.90
2024-03-29QSHIP8.378.9358.268.700.28008.458.85
2024-03-28QSHIP8.378.9358.268.700.28226,3641,6928.458.85
2024-03-27QSHIP8.658.688.348.42-0.22235,0601,3628.308.75
2024-03-26QSHIP8.639.148.608.64-0.32352,8272,1618.568.93
2024-03-25QSHIP9.359.448.948.96-0.37232,1781,3868.509.13
2024-03-22QSHIP9.079.349.079.330.12180,2991,0658.949.49
2024-03-21QSHIP9.079.408.989.310.33299,9631,9439.039.35
2024-03-20QSHIP9.009.008.788.98-0.13279,7821,8018.509.19
2024-03-19QSHIP9.229.258.929.11-0.08391,4882,2388.919.13
2024-03-18QSHIP8.879.34818.839.190.46394,3402,6409.009.30
2024-03-15QSHIP8.758.998.468.73-0.01340,2251,7678.4710.00
2024-03-14QSHIP9.129.198.728.74-0.44356,6122,0539.009.20
2024-03-13QSHIP8.519.228.429.180.631,054,3024,1099.009.25
2024-03-12QSHIP8.248.588.248.550.33286,9331,4988.308.60
2024-03-11QSHIP8.438.438.128.22-0.22101,3337527.918.44
2024-03-08QSHIP8.508.518.328.44-0.01193,3028047.438.54
2024-03-07QSHIP8.208.518.208.450.26196,9511,1436.978.51
2024-03-06QSHIP8.118.378.038.190.08395,6322,2157.9011.00
2024-03-05QSHIP8.018.197.9598.110.03105,4888457.418.20
2024-03-04QSHIP8.328.337.958.08-0.25175,8909217.708.50
2024-03-01QSHIP8.338.508.308.340.16323,6031,2148.318.50
2024-02-29QSHIP8.108.207.938.180.06157,9661,2237.548.30
2024-02-28QSHIP8.108.298.098.120.27285,1691,4608.108.19
2024-02-27QSHIP7.667.897.667.850.1590,4994577.297.88
2024-02-26QSHIP8.018.017.667.70-0.34103,3187056.978.00
2024-02-23QSHIP7.728.137.728.040.325281,2161,7227.788.13
2024-02-22QSHIP7.517.797.517.7150.195158,4128277.507.90
2024-02-21QSHIP7.507.647.36017.520.0995,2156057.007.73
2024-02-20QSHIP7.487.487.387.43-0.0867,5927637.207.50
2024-02-19QSHIP7.327.607.26277.510.23007.008.29
2024-02-16QSHIP7.327.607.26277.510.23119,0607837.008.29
2024-02-15QSHIP7.207.306.987.28-0.02153,5401,1686.887.38
2024-02-14QSHIP7.557.557.117.30-0.12153,4711,0746.008.00
2024-02-13QSHIP7.237.467.107.420.13225,3539837.117.80
2024-02-12QSHIP7.167.457.167.290.09175,9181,1137.107.33
2024-02-09QSHIP7.427.647.197.20-0.20234,6501,5387.1516.52
2024-02-08QSHIP7.337.447.22017.40-0.0259,5844757.317.90
2024-02-07QSHIP7.557.567.287.42-0.15124,7517527.3311.90
2024-02-06QSHIP7.487.86997.487.570.09116,9996947.508.58
2024-02-05QSHIP7.327.607.257.480.14104,9239327.257.80
2024-02-02QSHIP7.217.407.197.340.15104,8577587.108.00
2024-02-01QSHIP7.497.6857.107.19-0.28152,3639807.157.70
2024-01-31QSHIP7.427.857.427.47-0.19111,8357867.408.53
2024-01-30QSHIP7.687.777.537.66-0.03117,1201,2567.507.80
2024-01-29QSHIP7.917.927.597.69-0.32121,1541,1057.508.12