22:49:04 EDT Sat 23 Mar 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-03-22QGSIT8.288.287.987.98-0.3013,1721894.7710.88
2019-03-21QGSIT8.1058.428.108.280.1415,0241524.7710.88
2019-03-20QGSIT8.278.488.0558.14-0.0820,4873074.7710.88
2019-03-19QGSIT7.978.427.9158.220.3347,4495244.7710.88
2019-03-18QGSIT7.88937.967.867.890.027,4071014.7710.88
2019-03-15QGSIT7.818.007.7757.870.0918,8162354.7710.88
2019-03-14QGSIT7.827.887.767.78-0.079,495774.7710.88
2019-03-13QGSIT7.807.947.757.850.0513,0001584.7710.88
2019-03-12QGSIT7.927.987.797.80-0.1117,6962197.2910.88
2019-03-11QGSIT7.857.997.777.910.099,7171487.1910.88
2019-03-08QGSIT7.817.957.497.82-0.0734,1043554.7710.88
2019-03-07QGSIT7.868.007.757.890.0425,1202374.7710.88
2019-03-06QGSIT8.078.077.797.85-0.2938,9624534.7710.88
2019-03-05QGSIT8.058.147.998.140.0423,6423354.7710.88
2019-03-04QGSIT8.048.1058.038.100.0521,8692094.7710.88
2019-03-01QGSIT8.108.107.9858.05-0.0557,1121944.7710.88
2019-02-28QGSIT7.918.1457.918.10-0.0785,9953984.7710.88
2019-02-27QGSIT8.178.197.718.1751,3983714.7710.88
2019-02-26QGSIT8.108.208.0528.170.0598,7863784.7710.88
2019-02-25QGSIT8.108.158.038.12-0.0128,2291884.7710.88
2019-02-22QGSIT8.058.158.058.1363,0014028.0210.88
2019-02-21QGSIT8.138.158.078.130.0432,5192888.0110.88
2019-02-20QGSIT8.108.147.84498.090.0460,9064767.9810.88
2019-02-19QGSIT8.098.158.03018.05-0.1326,6393067.9810.88
2019-02-18QGSIT7.928.207.888.180.22008.0610.88
2019-02-15QGSIT7.928.207.888.180.22137,1636608.0610.88
2019-02-14QGSIT7.967.987.957.96-0.0218,8942460.0558.90
2019-02-13QGSIT7.997.997.857.980.0146,3453560.0558.90
2019-02-12QGSIT7.957.977.72857.9730,9031880.0558.90
2019-02-11QGSIT7.977.977.607.970.0140,4893130.0558.90
2019-02-08QGSIT7.918.007.76557.960.0536,0322640.0557.95
2019-02-07QGSIT7.817.997.79147.910.1026,3172910.0558.90
2019-02-06QGSIT7.658.007.627.810.1486,8755630.0558.90
2019-02-05QGSIT7.897.907.487.67-0.2196,9806950.0558.90
2019-02-04QGSIT7.667.977.59687.880.2241,0953270.0558.90
2019-02-01QGSIT7.727.727.207.66-0.0561,6635800.0558.90
2019-01-31QGSIT7.657.797.507.710.0650,7314077.038.25
2019-01-30QGSIT8.258.257.537.65-0.57215,3271,0200.0558.90
2019-01-29QGSIT8.558.748.148.22-0.3158,9835060.0558.90
2019-01-28QGSIT8.858.858.348.53-0.3391,2167758.538.90
2019-01-25QGSIT8.509.008.3688.860.41280,5587918.9510.88
2019-01-24QGSIT8.328.598.15548.450.2157,4163810.05510.88
2019-01-23QGSIT8.008.257.958.240.2571,3055330.05510.88
2019-01-22QGSIT7.788.007.53457.990.2158,0443607.8510.88
2019-01-21QGSIT7.477.787.297.780.3634,11907.4810.88
2019-01-18QGSIT7.477.787.297.780.3634,1192157.4810.88
2019-01-17QGSIT7.257.427.037.420.119926,8572987.2510.88
2019-01-16QGSIT7.187.507.097.30010.070118,6521780.0710.88
2019-01-15QGSIT7.038.107.007.230.5092,0115967.1110.88
2019-01-14QGSIT6.766.786.656.730.0113,124826.598.83
2019-01-11QGSIT6.706.796.356.720.0219,503800.066.82
2019-01-10QGSIT6.096.7466.096.700.6335,0063870.076.79
2019-01-09QGSIT5.906.31995.906.070.2132,1841906.026.14
2019-01-08QGSIT5.825.905.755.860.0918,0871415.815.90
2019-01-07QGSIT5.665.905.665.770.1014,3521180.585.86
2019-01-04QGSIT5.325.705.2015.670.3731,7721455.645.72
2019-01-03QGSIT5.30015.315.17215.30-0.0257,8471130.05255.35
2019-01-02QGSIT5.135.3895.135.3250.18517,838790.055.38
2019-01-01QGSIT5.035.235.005.140.1237,41400.059.00
2018-12-31QGSIT5.035.235.005.140.1237,4141760.059.00
2018-12-28QGSIT4.805.114.805.020.2224,0592300.059.00
2018-12-27QGSIT5.2155.2284.624.80-0.20338,1121,6194.805.15
2018-12-26QGSIT4.805.234.805.000.1018,5451160.059.00
2018-12-25QGSIT4.774.934.704.900.1617,54000.409.00
2018-12-24QGSIT4.774.934.704.900.1617,5401510.409.00