18:57:52 EDT Fri 23 Aug 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-08-23QLWAY2.54012.812.54012.590.0319,2701692.202.92
2019-08-22QLWAY2.542.602.402.560.0921,8991882.362.92
2019-08-21QLWAY2.532.572.402.47-0.0639,4033112.362.90
2019-08-20QLWAY2.652.67462.532.53-0.1318,2611282.362.92
2019-08-19QLWAY2.632.71682.512.660.1519,0681322.362.92
2019-08-16QLWAY2.772.772.502.51-0.2135,9842122.303.05
2019-08-15QLWAY2.832.912.692.72-0.0818,4761942.153.05
2019-08-14QLWAY3.153.152.672.80-0.2761,3724062.153.05
2019-08-13QLWAY3.0153.17283.003.070.02519,0751093.203.35
2019-08-12QLWAY3.183.19533.003.045-0.14513,8701382.153.69
2019-08-09QLWAY3.143.323.103.190.0412,8561442.153.69
2019-08-08QLWAY3.263.353.153.15-0.11625,524812.153.69
2019-08-07QLWAY3.203.26623.143.2662-0.023813,839662.153.69
2019-08-06QLWAY3.273.293.143.290.095,4741022.763.69
2019-08-05QLWAY3.303.33123.133.20-0.0722,3411362.763.69
2019-08-02QLWAY3.263.383.203.27-0.0719,1022292.763.69
2019-08-01QLWAY3.393.553.263.34-0.0712,9421472.763.69
2019-07-31QLWAY3.543.723.413.41-0.17947,7413233.403.69
2019-07-30QLWAY3.423.633.423.5890.14966,8024283.564.00
2019-07-29QLWAY3.48293.623.323.4475,3894273.353.82
2019-07-26QLWAY3.403.573.303.44-0.02121,5268652.913.82
2019-07-25QLWAY3.31653.64113.11863.460.1499,8095742.763.66
2019-07-24QLWAY3.343.423.303.32-0.077,6931342.763.50
2019-07-23QLWAY3.243.4553.223.390.14529,0161283.023.50
2019-07-22QLWAY3.253.403.133.245-0.00579,0024942.763.82
2019-07-19QLWAY3.203.253.10583.250.1021,0721292.763.82
2019-07-18QLWAY3.303.302.953.15-0.1245,7923482.763.82
2019-07-17QLWAY3.393.743.203.27-0.0980,4953783.103.82
2019-07-16QLWAY3.183.403.073.360.1832,6792512.763.76
2019-07-15QLWAY3.193.283.13563.180.049,1931332.763.82
2019-07-12QLWAY3.053.203.003.140.1421,1481332.763.82
2019-07-11QLWAY3.12593.15452.883.00-0.1345,7552442.763.28
2019-07-10QLWAY3.17473.21433.113.130.0115,8163032.763.82
2019-07-09QLWAY3.143.243.123.12-0.0910,6091113.053.82
2019-07-08QLWAY3.213.283.103.21-0.0617,2261793.053.82
2019-07-05QLWAY3.133.373.133.270.1220,3031443.053.82
2019-07-04QLWAY3.133.253.103.150.04003.053.82
2019-07-03QLWAY3.133.253.103.150.0412,4691213.053.82
2019-07-02QLWAY3.373.383.103.11-0.2352,9912443.053.11
2019-07-01QLWAY3.623.6383.2553.34-0.3083,7224203.143.82
2019-06-28QLWAY3.623.693.46673.640.0538,8583083.453.82
2019-06-27QLWAY3.843.863.533.59-0.3053,0023653.453.82
2019-06-26QLWAY3.793.893.48013.890.1552,7443713.583.89
2019-06-25QLWAY4.024.023.463.74-0.2687,6566163.524.00
2019-06-24QLWAY3.784.103.684.000.21235,2291,3883.863.96
2019-06-21QLWAY3.503.793.253.790.14275,6131,1693.763.88
2019-06-20QLWAY2.894.752.8783.650.762,154,7858,5333.623.69
2019-06-19QLWAY2.813.202.79392.890.13102,2554592.783.26
2019-06-18QLWAY2.632.90432.632.760.1558,8612752.762.91
2019-06-17QLWAY2.502.71382.502.610.0859,4202812.552.65
2019-06-14QLWAY2.372.602.25282.530.2148,9672092.362.80
2019-06-13QLWAY2.492.4952.302.32-0.0518,7621072.152.65
2019-06-12QLWAY2.562.572.372.37-0.1011,303692.342.80
2019-06-11QLWAY2.702.77672.402.47-0.2359,7872312.102.63
2019-06-10QLWAY2.442.722.442.700.30114,3704202.452.71
2019-06-07QLWAY2.272.502.122.400.30161,3193752.442.50
2019-06-06QLWAY2.372.412.102.10-0.2930,7932742.202.95
2019-06-05QLWAY2.28172.412.152.390.1040,0403551.802.50
2019-06-04QLWAY2.282.302.1642.290.068,466611.802.55
2019-06-03QLWAY2.152.3992.07472.230.1027,8182071.802.55
2019-05-31QLWAY2.312.312.062.13-0.1712,3001502.402.40
2019-05-30QLWAY2.392.452.302.30-0.158,670771.802.95
2019-05-29QLWAY2.292.452.212.450.1711,115812.422.42
2019-05-28QLWAY2.222.572.202.280.0650,0503921.804.24
2019-05-27QLWAY2.422.422.202.22-0.20001.802.75
2019-05-24QLWAY2.422.422.202.22-0.2018,8711271.802.75