07:42:49 EDT Mon 22 Jul 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-07-19QNEWA6.026.116.016.07-0.094,379415.407.85
2019-07-18QNEWA6.196.235.88936.16-0.073,623335.557.85
2019-07-17QNEWA6.116.405.826.230.11034,880445.847.85
2019-07-16QNEWA6.216.216.11976.1197-0.2703654155.407.85
2019-07-15QNEWA6.416.416.176.390.0514,930495.406.98
2019-07-12QNEWA5.856.485.636.340.44216,6296215.636.66
2019-07-11QNEWA5.566.165.565.900.1529,4961375.556.66
2019-07-10QNEWA5.386.125.26195.750.33114,6004045.186.67
2019-07-09QNEWA5.375.435.375.420.04962125.185.51
2019-07-08QNEWA5.28635.445.275.38-0.021,180215.205.98
2019-07-05QNEWA5.545.6855.395.40-0.285,471464.565.98
2019-07-04QNEWA5.525.685.515.68-0.0973004.595.97
2019-07-03QNEWA5.525.685.515.68-0.097398794.595.97
2019-07-02QNEWA5.625.795.565.77730.057355,966455.495.98
2019-07-01QNEWA5.6185.72685.595.720.225,374274.595.98
2019-06-28QNEWA5.47275.555.255.50-0.0837,212344.595.59
2019-06-27QNEWA5.555.58995.445.5830.09812,620204.755.98
2019-06-26QNEWA5.405.555.405.485-0.115506104.305.98
2019-06-25QNEWA5.655.655.325.600.112,711305.355.98
2019-06-24QNEWA5.465.705.375.490.08034,147315.255.98
2019-06-21QNEWA5.56995.56995.405.4097-0.00035,518115.265.88
2019-06-20QNEWA5.415.415.415.410.01750115.256.66
2019-06-19QNEWA5.29485.445.295.400.155,961245.105.99
2019-06-18QNEWA5.24995.255.165.250.07423,352195.105.78
2019-06-17QNEWA5.17585.17585.17585.1758-0.104253985.107.00
2019-06-14QNEWA5.285.285.285.280.0891,079235.165.99
2019-06-13QNEWA5.17585.235.17585.191-0.04811,377155.106.25
2019-06-12QNEWA5.26055.26055.17585.23910.0235968105.105.24
2019-06-11QNEWA5.21565.21565.21565.21560.035646775.107.00
2019-06-10QNEWA5.385.455.165.18-0.094,816395.107.00
2019-06-07QNEWA5.545.545.275.270.0122475.106.99
2019-06-06QNEWA5.3095.355.225.260.07973,878445.256.99
2019-06-05QNEWA5.465.5125.18035.1803-0.322418,8941085.197.00
2019-06-04QNEWA5.535.725.335.5027-0.062326,330655.106.99
2019-06-03QNEWA5.765.835.505.565-0.1657,742574.756.99
2019-05-31QNEWA5.85215.885.715.73-0.1717,4751135.256.99
2019-05-30QNEWA6.056.145.905.90-0.1061,032845.255.95
2019-05-29QNEWA6.256.276.006.00-0.27109,1681166.006.99
2019-05-28QNEWA6.306.34276.2316.27-0.034,089276.007.84
2019-05-27QNEWA6.306.306.256.30-0.01006.006.99
2019-05-24QNEWA6.306.306.256.30-0.01860126.006.99
2019-05-23QNEWA6.31046.346.25046.31-0.143,783266.007.85
2019-05-22QNEWA6.306.456.29136.450.08131,208126.006.99
2019-05-21QNEWA6.336.36876.30866.36870.07872,239206.006.89
2019-05-20QNEWA6.2316.346.2316.290.0415,049756.006.88
2019-05-17QNEWA6.50386.596.046.25-0.342822,2641126.006.66
2019-05-16QNEWA6.786.786.096.5928-0.195681,2511756.206.69
2019-05-15QNEWA7.18447.18446.736.7884-0.411670,0302366.227.90
2019-05-14QNEWA7.457.457.207.20-0.237,242626.887.51
2019-05-13QNEWA7.417.5137.20257.43-0.1310,850536.887.51
2019-05-10QNEWA7.71817.71817.517.56-0.104,172187.567.99
2019-05-09QNEWA7.527.707.44197.660.0449,0901456.887.99
2019-05-08QNEWA7.667.827.617.620.0513,748556.887.99
2019-05-07QNEWA7.407.747.327.570.18525,3234007.408.00
2019-05-06QNEWA7.377.397.08247.39-0.1834,2071407.207.60
2019-05-03QNEWA7.307.587.307.570.1813,571707.507.88
2019-05-02QNEWA7.61417.727.3557.39-0.4131,9081406.887.75
2019-05-01QNEWA7.7467.827.647.800.1815,0301057.708.68
2019-04-30QNEWA8.309.107.487.62-0.6502172,6057117.069.00
2019-04-29QNEWA8.10018.298.10018.27020.14024,856367.908.30
2019-04-26QNEWA8.018.308.018.130.125,213457.908.30
2019-04-25QNEWA7.908.037.898.010.1114,962607.808.00
2019-04-24QNEWA7.827.95967.817.900.0310,904567.757.99
2019-04-23QNEWA7.658.027.64227.870.0763,7372517.508.18