10:46:13 EDT Thu 18 Apr 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
2019-04-17QLIVX5.08535.194.815.00-0.1139,1243274.406.00
2019-04-16QLIVX4.925.184.875.110.2438,8893114.406.00
2019-04-15QLIVX4.95624.984.664.870.1558,8583314.406.00
2019-04-12QLIVX4.804.804.474.72-0.0248,8863704.405.50
2019-04-11QLIVX5.035.224.684.74-0.2936,9003324.706.00
2019-04-10QLIVX4.995.104.535.030.0347,8574064.606.00
2019-04-09QLIVX5.07415.1254.915.00-0.1640,8112904.945.20
2019-04-08QLIVX5.165.224.575.16-0.0233,7042485.075.27
2019-04-05QLIVX5.235.334.975.18-0.0254,3634354.796.00
2019-04-04QLIVX5.335.335.005.20-0.15100,3094195.006.00
2019-04-03QLIVX5.525.525.16985.35-0.1036,4102435.006.00
2019-04-02QLIVX5.525.525.235.45-0.0233,2492295.006.00
2019-04-01QLIVX5.465.485.23165.470.0937,0702985.006.00
2019-03-29QLIVX5.465.725.355.38-0.01101,3956565.006.00
2019-03-28QLIVX5.22575.475.155.390.1535,1916765.007.05
2019-03-27QLIVX5.5285.55325.025.24-0.0999,2586495.007.05
2019-03-26QLIVX5.865.865.265.33-0.4369,6023935.157.05
2019-03-25QLIVX5.735.965.475.760.0359,3104985.157.05
2019-03-22QLIVX6.076.075.555.73-0.4460,9674515.156.20
2019-03-21QLIVX6.206.485.956.17-0.0148,5182775.157.05
2019-03-20QLIVX6.05096.336.036.18-0.1046,7733035.156.60
2019-03-19QLIVX6.606.606.036.28-0.0390,7024885.156.60
2019-03-18QLIVX6.286.495.916.310.0962,7175546.386.64
2019-03-15QLIVX5.776.345.72016.220.47453,1789365.156.15
2019-03-14QLIVX6.076.235.715.75-0.3544,2903435.156.19
2019-03-13QLIVX5.776.21365.776.100.3667,8583485.156.72
2019-03-12QLIVX5.776.265.665.7456,0955095.156.72
2019-03-11QLIVX5.305.895.185.740.4576,1883665.156.72
2019-03-08QLIVX5.345.445.175.29-0.0345,7133005.157.80
2019-03-07QLIVX5.255.575.055.320.06109,2858205.006.00
2019-03-06QLIVX6.246.245.00015.26-0.89110,9646475.155.55
2019-03-05QLIVX6.006.225.636.150.3776,2127826.036.85
2019-03-04QLIVX6.106.18445.715.78-0.2163,7524415.606.11
2019-03-01QLIVX6.056.205.7025.990.0438,4433345.866.51
2019-02-28QLIVX6.466.465.9235.95-0.0851,9013345.756.45
2019-02-27QLIVX6.746.745.796.03-0.69157,6869246.296.40
2019-02-26QLIVX6.507.23266.506.720.36443,8171,8936.507.03
2019-02-25QLIVX6.366.616.106.360.18140,9846776.097.80
2019-02-22QLIVX6.086.436.076.180.21189,5871,2196.057.80
2019-02-21QLIVX5.766.065.725.970.2782,0815785.817.80
2019-02-20QLIVX5.835.955.605.70-0.0966,2305615.157.80
2019-02-19QLIVX5.775.965.765.790.0145,9985075.607.80
2019-02-18QLIVX5.706.005.705.780.10005.777.80
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