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
17:12:17 EDT Sat 04 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-03QVLY7.707.8457.657.730.235,425,54215,8417.657.77
2024-05-02QVLY7.417.577.317.500.204,545,72913,6036.867.69
2024-05-01QVLY7.047.437.047.300.298,352,56123,0607.148.00
2024-04-30QVLY7.027.1156.96957.01-0.116,024,77018,9076.947.37
2024-04-29QVLY7.367.427.087.12-0.206,617,05323,8367.087.47
2024-04-26QVLY7.707.797.297.32-0.457,044,62719,7627.307.98
2024-04-25QVLY7.857.867.247.77-0.0710,703,27929,3277.758.73
2024-04-24QVLY7.747.9357.697.84-0.067,995,23922,8307.808.60
2024-04-23QVLY7.828.187.827.900.0459,735,35124,2457.808.86
2024-04-22QVLY7.717.947.647.860.154,794,46016,3347.768.56
2024-04-19QVLY7.277.727.227.710.408,523,61421,5457.227.70
2024-04-18QVLY7.207.377.167.310.114,098,45313,0137.157.50
2024-04-17QVLY7.317.3657.1757.202,824,47211,8767.177.95
2024-04-16QVLY7.407.407.157.20-0.223,558,35115,9306.957.37
2024-04-15QVLY7.357.577.3157.420.045,747,92016,9577.217.40
2024-04-12QVLY7.257.417.217.386,252,23917,6497.197.40
2024-04-11QVLY7.327.447.257.380.063,526,51411,4967.257.55
2024-04-10QVLY7.757.87897.237.32-0.687,863,38822,8487.267.47
2024-04-09QVLY7.798.037.74018.000.234,641,92513,3007.688.11
2024-04-08QVLY7.617.857.537.770.263,995,28814,4547.557.85
2024-04-05QVLY7.387.587.3657.510.042,904,83512,3417.358.13
2024-04-04QVLY7.747.8457.447.47-0.176,029,96216,7286.857.52
2024-04-03QVLY7.587.697.537.640.033,262,71613,4417.508.40
2024-04-02QVLY7.727.74997.537.61-0.275,689,17519,4226.967.77
2024-04-01QVLY8.008.007.687.88-0.085,791,66217,1617.587.93
2024-03-29QVLY7.908.057.8457.960.06007.918.03
2024-03-28QVLY7.908.057.8457.960.066,519,12814,2717.918.03
2024-03-27QVLY7.597.907.557.900.296,143,64614,8077.847.93
2024-03-26QVLY7.837.867.607.61-0.132,661,57011,0567.527.68
2024-03-25QVLY7.797.927.737.74-0.053,346,92511,4746.838.02
2024-03-22QVLY8.068.177.717.79-0.264,781,81012,5986.987.88
2024-03-21QVLY7.858.227.858.050.288,503,52121,1397.848.18
2024-03-20QVLY7.417.8257.367.770.287,119,53916,4057.808.08
2024-03-19QVLY7.407.587.367.490.063,214,68513,1257.367.78
2024-03-18QVLY7.587.607.427.43-0.113,441,64310,3597.427.76
2024-03-15QVLY7.477.677.467.540.0313,198,13615,2997.527.55
2024-03-14QVLY7.787.807.377.51-0.358,193,00323,7767.397.52
2024-03-13QVLY7.888.1257.8457.86-0.034,731,14215,0657.867.98
2024-03-12QVLY8.158.2757.9558.00-0.145,676,97118,2038.008.13
2024-03-11QVLY7.918.277.918.140.186,922,94619,0578.028.24
2024-03-08QVLY8.288.367.917.96-0.275,748,23816,2307.938.08
2024-03-07QVLY8.268.508.148.230.077,338,41218,6898.008.45
2024-03-06QVLY7.928.467.0758.160.2927,705,33666,0647.908.84
2024-03-05QVLY7.507.977.467.870.308,356,11521,8257.768.86
2024-03-04QVLY8.088.1857.4657.57-0.4517,964,57339,8257.507.59
2024-03-01QVLY8.068.087.778.03-0.166,180,29617,3597.958.72
2024-02-29QVLY8.208.368.128.190.195,224,77114,0057.778.34
2024-02-28QVLY8.218.217.9858.00-0.225,430,99916,7667.978.18
2024-02-27QVLY8.338.338.158.220.023,900,71515,6298.208.24
2024-02-26QVLY8.378.438.108.20-0.243,982,96214,9888.108.99
2024-02-23QVLY8.408.5258.298.44-0.034,785,98415,5528.308.53
2024-02-22QVLY8.538.618.3158.470.195,623,45718,3728.228.53
2024-02-21QVLY8.298.348.178.28-0.053,486,86313,8817.698.94
2024-02-20QVLY8.358.4458.268.33-0.185,117,49116,7078.258.38
2024-02-19QVLY8.458.608.318.51-0.13008.359.29
2024-02-16QVLY8.458.608.318.51-0.134,991,59215,8458.359.29
2024-02-15QVLY8.458.7158.388.640.298,814,99326,1858.409.38
2024-02-14QVLY8.278.388.0958.350.204,487,04113,6888.119.07
2024-02-13QVLY8.528.56977.958.15-0.758,782,10326,2638.138.24
2024-02-12QVLY8.469.018.438.900.477,097,12123,8138.808.99
2024-02-09QVLY8.248.63998.118.430.1857,198,56325,4908.0511.44
2024-02-08QVLY7.988.487.898.2450.2657,355,45224,2057.328.35
2024-02-07QVLY8.078.257.357.98-0.1924,092,98247,1337.068.24
2024-02-06QVLY8.868.9558.008.17-0.7114,627,61142,8967.228.12
2024-02-05QVLY9.059.058.778.88-0.338,744,41825,4738.769.34