03:26:13 EST Thu 14 Nov 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-11-13QNFLX291.03293.41281.14283.11-8.909,233,066102,964283.01283.25
2019-11-12QNFLX295.32295.345288.70292.01-2.175,774,83363,900291.05291.50
2019-11-11QNFLX289.16296.36288.50294.182.613,945,88547,579293.91294.39
2019-11-08QNFLX288.73293.99287.505291.572.004,509,58851,080291.50292.50
2019-11-07QNFLX290.70298.19288.2679289.570.985,928,47170,873289.00289.89
2019-11-06QNFLX288.19290.56285.84288.590.563,438,25742,435286.60287.00
2019-11-05QNFLX289.99291.19286.31288.03-4.834,062,37049,816287.52288.00
2019-11-04QNFLX288.00295.39287.16292.866.055,566,21365,228293.32293.65
2019-11-01QNFLX288.70289.12283.02286.81-0.605,594,29367,320286.57286.72
2019-10-31QNFLX291.00291.45284.78287.41-4.045,090,02164,562287.01287.45
2019-10-30QNFLX284.34293.49283.00291.4510.249,345,562109,772292.00292.15
2019-10-29QNFLX281.87284.41277.545281.21-0.654,356,18156,399280.28281.00
2019-10-28QNFLX278.05285.75277.35281.865.046,248,43374,148281.36282.50
2019-10-25QNFLX270.68277.77270.18276.825.324,747,82961,507276.91277.30
2019-10-24QNFLX271.81274.02268.80271.500.234,911,03360,544270.18270.45
2019-10-23QNFLX268.06273.92266.63271.274.587,154,43086,417271.52272.00
2019-10-22QNFLX271.159275.41265.80266.69-11.3611,865,593134,985266.16266.50
2019-10-21QNFLX272.89279.9399269.00278.052.7512,633,959129,040276.80277.40
2019-10-18QNFLX289.36290.90273.36275.30-18.0523,449,638251,261274.00274.20
2019-10-17QNFLX304.49308.75288.3001293.357.0738,462,343391,598293.06293.22
2019-10-16QNFLX283.12288.17280.7431286.282.0318,413,335222,503314.05314.50
2019-10-15QNFLX283.82285.87279.40284.25-1.287,728,16195,141284.65285.00
2019-10-14QNFLX283.93286.93282.00285.532.605,543,12065,027286.60286.74
2019-10-11QNFLX284.80287.87275.8947282.932.458,817,301112,707283.49283.69
2019-10-10QNFLX265.97280.53265.0337280.4812.9510,961,191125,286282.15282.39
2019-10-09QNFLX270.02271.00264.57267.53-3.196,843,48889,705264.70264.99
2019-10-08QNFLX273.03275.53270.6427270.72-3.746,302,26979,561270.25270.70
2019-10-07QNFLX271.99276.68271.28274.461.676,796,81184,957274.01274.25
2019-10-04QNFLX268.20275.4846266.47272.794.649,992,774107,721272.79273.30
2019-10-03QNFLX267.78268.843257.01268.150.129,068,81098,366267.73268.22
2019-10-02QNFLX263.61269.35262.19268.03-1.557,773,299108,764267.20268.17
2019-10-01QNFLX267.35272.20264.03269.581.968,786,284108,607269.10269.45
2019-09-30QNFLX264.00268.88262.78267.624.546,823,10074,695267.83268.45
2019-09-27QNFLX266.175267.44260.39263.08-0.237,367,49191,101263.07263.49
2019-09-26QNFLX266.42268.05260.20263.31-1.447,696,85885,429260.50263.48
2019-09-25QNFLX255.71266.60253.70264.7510.1611,846,748124,721264.30264.75
2019-09-24QNFLX262.50265.00252.28254.59-11.3316,392,808186,189253.95254.16
2019-09-23QNFLX268.345273.39261.89265.92-4.8313,610,294151,962266.00266.50
2019-09-20QNFLX280.26282.50266.00270.75-15.8523,954,192272,848267.60268.00
2019-09-19QNFLX291.56293.81283.40286.60-4.968,545,761113,890286.08286.68
2019-09-18QNFLX294.99296.05287.45291.56-7.047,841,53997,577290.80291.39
2019-09-17QNFLX294.50299.15291.79298.604.314,817,11978,223297.60298.20
2019-09-16QNFLX294.23297.43289.78294.290.145,307,38688,309294.29294.54
2019-09-13QNFLX290.61296.62290.04294.155.296,583,12498,204293.75294.49
2019-09-12QNFLX288.10292.73286.60288.860.595,010,92762,416289.02289.75
2019-09-11QNFLX285.70292.65284.61288.270.287,405,94984,071288.36289.90
2019-09-10QNFLX291.16297.17282.6629287.99-6.3512,320,248129,495287.67287.89
2019-09-09QNFLX294.81301.55290.60294.344.178,232,74484,988294.00294.25
2019-09-06QNFLX293.35293.35287.03290.17-3.085,166,55658,599289.00290.00
2019-09-05QNFLX285.32293.97282.785293.251.738,972,35697,033293.05293.14
2019-09-04QNFLX291.25292.38286.51291.522.234,653,66556,015290.85291.20
2019-09-03QNFLX290.82293.90288.06289.29-4.463,684,17745,885289.30289.78
2019-09-02QNFLX298.78298.94290.85293.75-3.0300293.23293.74
2019-08-30QNFLX298.78298.94290.85293.75-3.034,447,99051,829293.23293.74
2019-08-29QNFLX295.00299.93294.99296.785.014,392,53249,148296.10296.11
2019-08-28QNFLX289.47292.82287.75291.770.743,958,04345,566291.00291.69
2019-08-27QNFLX294.54296.77287.1968291.03-3.956,314,55966,900291.60291.85
2019-08-26QNFLX295.24296.95292.50294.983.544,696,98247,517294.52294.97
2019-08-23QNFLX295.00299.01290.32291.44-5.496,331,18969,803290.75291.40
2019-08-22QNFLX298.65300.33293.15296.93-0.884,977,04253,749296.56297.00
2019-08-21QNFLX301.61302.88296.20297.81-1.185,689,74665,567299.00299.20
2019-08-20QNFLX304.57305.00297.6811298.99-10.397,352,16277,705298.85299.50
2019-08-19QNFLX306.25311.75304.75309.386.584,951,73361,518307.01307.70
2019-08-16QNFLX298.86303.55296.27302.807.047,090,75764,309302.85303.05
2019-08-15QNFLX299.50300.63288.00295.76-3.359,683,384108,074296.21297.00