06:23:53 EDT Sat 06 Jun 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-06-05QNFLX407.29420.2392404.25419.605.275,099,56190,269417.50418.19
2020-06-04QNFLX422.39428.71410.03414.33-7.645,410,52995,159414.50414.99
2020-06-03QNFLX426.95427.10418.05421.97-5.344,316,04478,746420.35421.20
2020-06-02QNFLX425.87427.59419.46427.311.393,494,80160,632426.00427.05
2020-06-01QNFLX418.83426.72415.98425.926.193,748,57368,787422.09424.50
2020-05-29QNFLX417.46420.295411.85419.736.295,270,48483,504419.00419.79
2020-05-28QNFLX417.24422.3717411.50413.44-6.455,660,16098,182414.10415.80
2020-05-27QNFLX410.38420.02397.86419.895.1210,446,339174,099419.02420.00
2020-05-26QNFLX427.77428.50413.14414.77-14.557,881,115147,735413.20413.69
2020-05-25QNFLX437.00439.09427.18429.32-6.9300428.20428.45
2020-05-22QNFLX437.00439.09427.18429.32-6.935,422,33490,617428.20428.45
2020-05-21QNFLX448.56448.96430.25436.25-11.429,117,325145,012436.30436.99
2020-05-20QNFLX454.25455.81444.00447.67-3.375,607,25795,617447.67448.35
2020-05-19QNFLX453.3965458.97450.465451.04-1.544,810,48777,082451.45452.00
2020-05-18QNFLX451.16456.36443.35452.58-1.617,780,309124,389452.05452.99
2020-05-15QNFLX440.70455.00437.51454.1912.247,243,998103,230453.10453.60
2020-05-14QNFLX444.90452.38432.82441.953.689,007,467129,293442.21443.13
2020-05-13QNFLX435.69447.00427.27438.276.457,014,563106,925439.15439.59
2020-05-12QNFLX442.00444.17431.36431.82-8.704,598,21180,050427.24428.76
2020-05-11QNFLX436.33444.8899435.56440.524.975,486,03780,585439.66439.75
2020-05-08QNFLX434.14442.00433.6389435.55-0.985,054,30881,636434.60435.00
2020-05-07QNFLX436.89438.88430.66436.532.275,650,28188,419435.50436.00
2020-05-06QNFLX429.30439.77426.385434.269.586,660,737109,340435.09436.00
2020-05-05QNFLX427.555431.00421.56424.68-3.476,286,29399,740426.00426.55
2020-05-04QNFLX417.78428.54414.87428.1512.887,799,058111,491428.30428.50
2020-05-01QNFLX415.10427.97411.73415.27-4.588,299,858125,442414.50415.88
2020-04-30QNFLX410.31424.44408.00419.857.967,953,975119,885412.50414.00
2020-04-29QNFLX399.53415.86393.60411.898.069,693,137147,773413.00413.20
2020-04-28QNFLX419.99421.00402.9101403.83-17.5510,101,233173,787405.00405.50
2020-04-27QNFLX425.00429.00420.84421.38-3.616,277,480101,491422.20422.99
2020-04-24QNFLX425.00427.17415.88424.99-1.718,670,362122,741423.68424.00
2020-04-23QNFLX419.26438.413419.26426.705.2813,952,330184,658423.20424.00
2020-04-22QNFLX429.725433.00413.00421.42-12.4121,123,773282,619419.00419.25
2020-04-21QNFLX444.77447.00425.60433.83-3.6623,177,550376,737434.40434.66
2020-04-20QNFLX435.17444.49430.56437.4914.5312,655,818209,293441.41441.98
2020-04-17QNFLX431.00432.00414.695422.96-16.2112,616,258216,450421.50421.98
2020-04-16QNFLX437.00449.52431.61439.1712.4216,128,666245,538433.00433.50
2020-04-15QNFLX413.00434.98412.25426.7513.2013,561,222202,446424.15425.00
2020-04-14QNFLX397.50417.82394.8468413.5516.8311,580,983167,902412.00412.30
2020-04-13QNFLX371.31400.51367.7003396.7226.0011,692,922179,935399.50399.80
2020-04-10QNFLX371.06372.10363.03370.72-0.4000371.20372.20
2020-04-09QNFLX371.06372.10363.03370.72-0.407,711,296103,411371.20372.20
2020-04-08QNFLX374.01378.39368.31371.12-1.166,908,87995,705371.25372.50
2020-04-07QNFLX380.00381.33369.34372.28-7.687,046,438108,676372.25373.45
2020-04-06QNFLX365.22380.29361.71379.9618.208,183,921106,727378.13379.50
2020-04-03QNFLX367.47370.90357.51361.76-8.324,860,76869,683360.16361.70
2020-04-02QNFLX364.08370.99360.06370.086.004,592,47773,489367.50368.85
2020-04-01QNFLX376.05380.233361.02364.08-11.426,672,454105,618365.82366.50
2020-03-31QNFLX367.93383.01366.44375.504.549,366,464112,144371.20371.50
2020-03-30QNFLX363.00377.80361.17370.9613.848,621,964121,902369.40370.96
2020-03-27QNFLX359.09368.56353.00357.12-5.877,948,775119,299357.37358.83
2020-03-26QNFLX344.00363.84341.73362.9920.607,235,016107,385361.00362.50
2020-03-25QNFLX361.02362.00339.17342.39-14.938,767,171142,436342.97344.50
2020-03-24QNFLX369.99372.93353.0301357.32-2.9511,638,683165,583356.05356.50
2020-03-23QNFLX347.89366.11340.8838360.2727.4413,449,378183,518365.21366.50
2020-03-20QNFLX342.31350.49332.00332.830.8010,853,846144,553330.00332.79
2020-03-19QNFLX324.33348.51316.82332.0316.5610,615,957148,321334.00334.89
2020-03-18QNFLX302.395331.5794300.00315.47-4.2812,593,647167,335326.00326.50
2020-03-17QNFLX306.19322.90290.25319.7520.9110,013,913141,591307.30310.00
2020-03-16QNFLX306.63334.35294.75298.84-37.45510,559,940157,803304.01306.00
2020-03-13QNFLX330.51336.42307.39336.29521.0459,458,197142,334334.00334.75
2020-03-12QNFLX326.50335.72307.32315.25-34.6712,071,591180,814303.00306.83
2020-03-11QNFLX358.92362.98344.79349.92-14.216,058,78299,568350.30351.10
2020-03-10QNFLX356.425364.54347.85364.1317.647,604,444111,109356.51360.97
2020-03-09QNFLX343.86357.47341.7209346.49-22.487,405,458117,367354.41356.10