23:08:59 EDT Wed 22 May 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-05-22QGSIT7.407.597.3997.550.1055,5524750.07558.45
2019-05-21QGSIT7.257.567.257.450.2037,0682380.07498.45
2019-05-20QGSIT7.287.32867.237.25-0.1333,6734090.07258.45
2019-05-17QGSIT7.407.4457.26627.38-0.0922,7673237.248.45
2019-05-16QGSIT7.357.567.257.470.1165,4704547.408.45
2019-05-15QGSIT7.357.567.267.36-0.0539,5865150.07358.45
2019-05-14QGSIT7.567.607.317.41-0.1651,0267667.268.45
2019-05-13QGSIT7.787.787.507.57-0.3951,3979226.248.45
2019-05-10QGSIT7.858.007.757.960.0555,4389500.07998.45
2019-05-09QGSIT7.897.977.807.91-0.1134,6943300.07948.45
2019-05-08QGSIT7.748.0357.738.020.2275,9786820.08468.45
2019-05-07QGSIT7.507.987.507.800.3486,7476417.808.45
2019-05-06QGSIT7.958.047.457.46-0.6762,7496387.408.45
2019-05-03QGSIT7.968.297.968.130.1735,7305597.968.45
2019-05-02QGSIT8.138.157.957.96-0.1568,3438117.908.45
2019-05-01QGSIT8.138.1458.058.11-0.0251,2635658.008.45
2019-04-30QGSIT8.138.1458.068.13-0.0553,0903708.018.45
2019-04-29QGSIT8.208.3158.108.180.0231,2863458.058.45
2019-04-26QGSIT8.108.208.108.160.0825,8042078.068.45
2019-04-25QGSIT8.138.1858.078.08-0.0117,2441907.988.17
2019-04-24QGSIT8.048.208.048.090.0925,1462878.018.45
2019-04-23QGSIT8.108.178.008.00-0.0430,8093247.9510.88
2019-04-22QGSIT8.108.188.008.04-0.0423,9702447.9210.88
2019-04-19QGSIT7.938.107.938.080.11007.9610.88
2019-04-18QGSIT7.938.107.938.080.1119,1781827.9610.88
2019-04-17QGSIT7.968.067.927.970.1116,2611977.8710.88
2019-04-16QGSIT7.807.957.807.860.0613,7321547.787.96
2019-04-15QGSIT8.008.037.807.80-0.3019,4962047.717.96
2019-04-12QGSIT8.048.108.008.100.0511,6881197.9510.88
2019-04-11QGSIT8.068.168.048.05-0.0315,6581407.9510.88
2019-04-10QGSIT8.128.138.058.08-0.029,8161417.9710.88
2019-04-09QGSIT8.108.167.968.10-0.0815,5161458.0010.88
2019-04-08QGSIT8.098.208.0668.180.135,081688.0110.88
2019-04-05QGSIT8.218.228.058.05-0.076,909904.7710.88
2019-04-04QGSIT8.038.228.038.12-0.0310,667904.7710.88
2019-04-03QGSIT7.998.297.998.150.2323,6913114.7710.88
2019-04-02QGSIT7.897.977.76527.920.0818,5881994.7710.88
2019-04-01QGSIT7.777.947.76197.840.0712,7123244.7710.88
2019-03-29QGSIT7.787.837.717.770.109,0541454.7710.88
2019-03-28QGSIT7.817.967.677.67-0.1615,1052284.7710.88
2019-03-27QGSIT7.947.997.757.83-0.1417,4121424.7710.88
2019-03-26QGSIT7.908.047.89997.970.085,318774.7710.88
2019-03-25QGSIT7.917.967.887.89-0.098,317684.778.00
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