07:29:28 EST Mon 18 Feb 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
2019-02-15QLIVX5.706.005.705.780.1080,7865655.777.80
2019-02-14QLIVX5.685.915.675.68-0.0149,9304175.607.80
2019-02-13QLIVX5.806.135.47735.690.0555,6515485.607.80
2019-02-12QLIVX5.545.995.515.640.1867,4715385.005.71
2019-02-11QLIVX5.525.6755.335.46-0.0826,4032375.397.00
2019-02-08QLIVX5.355.64075.265.540.2140,4223165.467.00
2019-02-07QLIVX5.515.865.255.33-0.2526,0302584.177.00
2019-02-06QLIVX5.846.155.565.58-0.2620,0782605.507.00
2019-02-05QLIVX5.335.855.135.840.6353,4764575.267.00
2019-02-04QLIVX5.815.815.115.21-0.6160,5794445.127.00
2019-02-01QLIVX6.096.425.645.82-0.2755,1684775.717.00
2019-01-31QLIVX5.876.805.536.090.22101,1626645.367.00
2019-01-30QLIVX6.046.345.835.87-0.1337,0182805.787.00
2019-01-29QLIVX6.316.315.996.00-0.2764,5515855.937.00
2019-01-28QLIVX6.346.756.226.27-0.1656,9794696.107.00
2019-01-25QLIVX6.096.486.086.430.3644,2143336.246.50
2019-01-24QLIVX6.256.256.026.07-0.1882,6312716.016.50
2019-01-23QLIVX6.316.396.01166.25-0.0635,9482506.006.50
2019-01-22QLIVX6.576.846.056.31-0.2848,0943956.056.31
2019-01-21QLIVX6.806.806.556.59-0.3340,22306.007.80
2019-01-18QLIVX6.806.806.556.59-0.3340,2232886.007.80
2019-01-17QLIVX6.506.926.506.920.3364,7264766.006.89
2019-01-16QLIVX6.916.956.456.59-0.3653,3704316.007.13
2019-01-15QLIVX6.507.156.32016.950.52159,2368426.007.80
2019-01-14QLIVX6.196.486.056.430.2291,2745175.507.00
2019-01-11QLIVX6.016.255.90986.210.1721,2421925.506.47
2019-01-10QLIVX6.246.265.906.04-0.2056,2014345.507.00
2019-01-09QLIVX5.957.005.956.240.30227,7401,4755.956.50
2019-01-08QLIVX5.926.005.615.940.0853,8074125.006.00
2019-01-07QLIVX6.006.365.665.86-0.14123,6766785.506.00
2019-01-04QLIVX5.656.005.2496.000.4665,3343985.006.50
2019-01-03QLIVX5.635.805.125.54-0.19112,9168345.226.75
2019-01-02QLIVX4.935.734.805.730.78103,1936494.706.75
2019-01-01QLIVX4.895.20274.704.950.05120,93704.705.20
2018-12-31QLIVX4.895.20274.704.950.05120,9376444.705.20
2018-12-28QLIVX4.965.00884.844.90-0.01197,0318664.854.95
2018-12-27QLIVX4.155.634.124.910.76757,4824,4504.515.40
2018-12-26QLIVX4.444.443.954.15-0.23179,5259584.046.75
2018-12-25QLIVX4.504.744.034.38-0.25144,05704.134.74
2018-12-24QLIVX4.504.744.034.38-0.25144,0571,0624.134.74
2018-12-21QLIVX4.144.734.0154.630.492,174,4491,9564.584.60
2018-12-20QLIVX4.254.423.714.140.04164,4491,3974.114.47
2018-12-19QLIVX4.294.664.004.10-0.21109,4971,0584.044.47
2018-12-18QLIVX4.414.894.184.31-0.33123,6891,2354.136.75
2018-12-17QLIVX5.465.604.0754.64-0.82240,4571,5764.556.75
2018-12-14QLIVX4.745.744.46585.460.7288,9597525.465.80
2018-12-13QLIVX5.295.504.4454.74-0.5783,8908254.476.75
2018-12-12QLIVX4.995.594.995.310.3379,1206363.256.01
2018-12-11QLIVX4.905.054.904.980.0890,4517573.255.14
2018-12-10QLIVX4.844.914.454.900.0574,4916713.256.75
2018-12-07QLIVX4.645.154.50244.850.2279,5556634.504.85
2018-12-06QLIVX4.975.3354.634.63-0.58103,8149053.258.48
2018-12-05QLIVX5.525.74995.035.21-0.2685,06403.258.48
2018-12-04QLIVX5.525.74995.035.21-0.2685,0641,0683.258.48
2018-12-03QLIVX5.165.545.0055.470.38119,5708843.258.48
2018-11-30QLIVX4.955.484.8555.090.12200,1131,3035.005.49
2018-11-29QLIVX4.805.0054.804.970.13100,3717544.867.20
2018-11-28QLIVX4.665.054.634.840.2497,9697924.625.50
2018-11-27QLIVX4.994.994.55914.60-0.40114,3768664.605.50
2018-11-26QLIVX4.355.324.305.000.65146,3421,1104.735.50
2018-11-23QLIVX4.224.354.034.350.139,8881520.306.23
2018-11-22QLIVX3.994.343.994.220.3548,64204.136.23
2018-11-21QLIVX3.994.343.994.220.3548,6422774.136.23
2018-11-20QLIVX3.793.923.793.87-0.019,8961083.306.23
2018-11-19QLIVX4.074.203.803.88-0.1721,7171893.496.23