Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	XRAY	29.58	29.8925	28.34	28.38	-1.80	6,399,207	29,971	27.82	28.94
2024-05-01	Q	XRAY	30.09	30.78	29.97	30.18	0.17	2,453,254	17,607	29.00	34.34
2024-04-30	Q	XRAY	30.095	30.39	29.94	30.01	-0.68	2,331,833	14,783	29.65	30.38
2024-04-29	Q	XRAY	30.79	31.00	30.63	30.69	0.12	2,209,853	12,725	30.38	33.31
2024-04-26	Q	XRAY	30.29	30.79	30.18	30.57	0.22	1,158,487	11,864	30.32	30.84
2024-04-25	Q	XRAY	30.69	30.77	30.10	30.35	-0.57	1,488,959	11,861	30.15	30.71
2024-04-24	Q	XRAY	30.86	31.00	30.675	30.92	0.06	1,472,214	11,082	30.39	34.08
2024-04-23	Q	XRAY	30.32	30.91	30.21	30.86	0.49	2,861,281	13,155	30.24	31.42
2024-04-22	Q	XRAY	30.48	30.61	30.215	30.37	-0.13	4,163,844	14,789	30.20	33.32
2024-04-19	Q	XRAY	30.40	30.53	30.26	30.50	0.06	1,843,773	15,755	30.13	30.66
2024-04-18	Q	XRAY	30.49	30.68	30.25	30.44	0.08	1,350,342	11,016	30.20	30.74
2024-04-17	Q	XRAY	30.99	31.08	30.34	30.36	-0.43	1,857,024	15,123	30.20	33.51
2024-04-16	Q	XRAY	30.77	31.13	30.55	30.79	-0.10	3,036,414	15,859	30.53	31.21
2024-04-15	Q	XRAY	31.715	31.73	30.71	30.88	-0.42	2,855,438	17,309	30.40	31.44
2024-04-12	Q	XRAY	31.77	31.80	30.88	31.30	-0.72	3,000,870	20,321	30.92	31.60
2024-04-11	Q	XRAY	32.68	32.825	31.865	32.02	-0.37	2,127,181	12,984	31.68	32.38
2024-04-10	Q	XRAY	31.97	32.43	31.80	32.39	-0.46	2,233,797	15,586	31.37	33.46
2024-04-09	Q	XRAY	32.42	33.02	32.355	32.85	0.61	2,900,488	17,380	32.14	36.19
2024-04-08	Q	XRAY	32.31	32.53	31.70	32.24	-0.07	4,062,652	16,324	31.77	32.68
2024-04-05	Q	XRAY	31.89	32.49	31.855	32.31	0.39	3,348,568	19,565	32.02	32.60
2024-04-04	Q	XRAY	32.05	32.43	31.77	31.92	0.07	3,130,695	19,361	31.70	32.36
2024-04-03	Q	XRAY	32.30	32.42	31.70	31.85	0.02	2,310,922	15,542	31.57	32.27
2024-04-02	Q	XRAY	31.81	32.44	31.50	31.83	-0.42	47,685,129	34,072	31.37	32.63
2024-04-01	Q	XRAY	33.22	33.22	31.905	32.25	-0.94	2,410,151	18,421	31.86	32.56
2024-03-29	Q	XRAY	33.00	33.415	32.48	33.19	-0.12	0	0	32.85	33.55
2024-03-28	Q	XRAY	33.00	33.415	32.48	33.19	-0.12	2,604,965	18,689	32.85	33.55
2024-03-27	Q	XRAY	32.72	33.355	32.57	33.31	0.97	2,224,815	14,495	31.37	33.00
2024-03-26	Q	XRAY	32.91	33.03	32.50	32.50	-0.34	1,552,235	13,246	32.39	32.90
2024-03-25	Q	XRAY	32.86	33.105	32.55	32.84	0.09	1,126,370	8,851	32.52	36.08
2024-03-22	Q	XRAY	33.45	33.52	32.63	32.75	-0.70	1,780,670	12,411	29.63	33.09
2024-03-21	Q	XRAY	33.30	33.7164	33.13	33.45	0.15	2,679,522	9,271	33.13	33.70
2024-03-20	Q	XRAY	33.07	33.30	32.71	33.30	0.19	3,587,736	11,446	33.03	33.74
2024-03-19	Q	XRAY	33.03	33.22	32.86	33.11	0.13	6,906,200	10,363	32.90	33.85
2024-03-18	Q	XRAY	32.97	33.125	32.68	32.98	0.14	1,264,684	9,102	32.66	36.75
2024-03-15	Q	XRAY	32.70	33.035	32.56	32.84	-0.14	4,823,785	16,727	32.87	37.99
2024-03-14	Q	XRAY	34.09	34.16	32.72	32.98	-1.15	1,778,930	13,772	32.53	36.35
2024-03-13	Q	XRAY	33.69	34.28	33.66	34.13	0.52	2,218,944	15,975	33.89	34.45
2024-03-12	Q	XRAY	33.95	34.0288	33.40	33.61	-0.26	3,485,730	10,592	33.35	33.89
2024-03-11	Q	XRAY	33.75	34.06	33.57	33.87	0.12	1,440,860	9,785	33.04	34.75
2024-03-08	Q	XRAY	33.61	33.97	33.45	33.75	0.33	1,561,769	10,819	33.75	37.46
2024-03-07	Q	XRAY	33.62	33.69	33.09	33.42	0.01	1,711,221	10,761	31.74	36.91
2024-03-06	Q	XRAY	33.42	33.67	33.215	33.41	0.14	1,590,331	11,298	29.84	36.60
2024-03-05	Q	XRAY	33.08	33.465	33.055	33.27	-0.01	1,753,442	14,757	30.28	33.54
2024-03-04	Q	XRAY	33.04	33.336	32.66	33.28	0.01	1,565,336	13,283	31.37	37.10
2024-03-01	Q	XRAY	32.99	33.525	32.19	33.265	0.585	2,674,501	15,315	30.12	33.49
2024-02-29	Q	XRAY	34.23	34.91	32.195	32.68	-0.62	4,419,455	30,205	29.06	32.82
2024-02-28	Q	XRAY	33.47	33.47	32.78	33.30	-0.38	3,258,763	19,314	32.60	36.25
2024-02-27	Q	XRAY	33.90	34.03	33.385	33.68	-0.01	1,992,906	16,601	33.50	36.54
2024-02-26	Q	XRAY	34.00	34.22	33.40	33.69	-0.22	1,642,178	15,258	29.82	36.64
2024-02-23	Q	XRAY	33.56	34.07	33.095	33.91	0.34	2,140,939	13,495	33.75	34.13
2024-02-22	Q	XRAY	33.15	33.71	32.90	33.57	0.49	1,732,446	11,870	31.37	34.00
2024-02-21	Q	XRAY	33.43	33.60	32.655	33.08	-0.67	2,218,414	16,121	32.63	40.70
2024-02-20	Q	XRAY	33.33	33.96	33.32	33.75	0.17	2,905,024	12,472	33.50	34.43
2024-02-19	Q	XRAY	33.57	33.915	33.15	33.58	-0.28	0	0	30.37	33.78
2024-02-16	Q	XRAY	33.57	33.915	33.15	33.58	-0.28	2,637,207	18,113	30.37	33.78
2024-02-15	Q	XRAY	33.05	33.88	32.71	33.86	1.19	6,302,002	24,227	30.67	34.10
2024-02-14	Q	XRAY	32.62	32.94	32.36	32.67	0.22	5,008,425	18,037	32.11	36.15
2024-02-13	Q	XRAY	32.96	33.36	32.13	32.45	-1.07	2,426,736	15,281	32.11	35.95
2024-02-12	Q	XRAY	32.77	33.61	32.77	33.52	0.73	3,182,723	15,052	33.19	36.60
2024-02-09	Q	XRAY	33.15	33.16	32.73	32.79	-0.37	3,435,603	15,985	29.71	33.05
2024-02-08	Q	XRAY	32.57	33.43	32.21	33.16	-0.55	3,974,378	17,719	32.00	36.06
2024-02-07	Q	XRAY	34.32	34.33	33.54	33.71	-0.45	3,549,740	16,108	32.50	36.36
2024-02-06	Q	XRAY	33.44	34.21	33.235	34.16	0.83	7,528,159	22,076	30.96	34.43
2024-02-05	Q	XRAY	33.98	34.21	33.31	33.33	-0.86	4,392,625	20,038	33.04	33.60