18:14:46 EDT Wed 24 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
2019-04-24QSCOO6.0556.106.0556.1078096.006.15
2019-04-23QSCOO6.106.106.106.1010015.856.20
2019-04-22QSCOO6.506.506.106.1010,40096.006.20
2019-04-19QSCOO6.10
2019-04-18QSCOO6.106.106.106.1010026.007.10
2019-04-17QSCOO6.106.106.106.107025.807.10
2019-04-16QSCOO6.156.156.106.100.356,25065.807.10
2019-04-15QSCOO6.056.055.755.75-0.27129,137125.806.50
2019-04-12QSCOO6.056.056.026.02-0.081,12646.027.00
2019-04-11QSCOO6.106.057.10
2019-04-10QSCOO6.106.106.106.10-0.1010516.057.00
2019-04-09QSCOO6.206.206.106.200.159,700306.057.00
2019-04-08QSCOO6.056.066.056.05-0.083,07276.056.50
2019-04-05QSCOO6.135.866.60
2019-04-04QSCOO6.156.156.126.13-0.1219,150116.006.15
2019-04-03QSCOO6.256.157.00
2019-04-02QSCOO6.256.156.30
2019-04-01QSCOO6.256.116.30
2019-03-29QSCOO6.256.116.50
2019-03-28QSCOO6.256.256.256.25-0.042,00046.116.25
2019-03-27QSCOO6.296.116.30
2019-03-26QSCOO6.366.366.296.29-0.1614,80396.116.30
2019-03-25QSCOO6.456.456.456.45-0.2570536.357.00
2019-03-22QSCOO6.706.706.706.707616.357.00
2019-03-21QSCOO6.706.257.10
2019-03-20QSCOO6.706.207.10
2019-03-19QSCOO6.456.706.456.700.451,60156.207.00
2019-03-18QSCOO6.356.356.256.253,00026.107.10
2019-03-15QSCOO6.506.506.256.25-0.3519,146296.256.35
2019-03-14QSCOO6.457.006.456.600.5814,767506.406.60
2019-03-13QSCOO6.026.026.026.029815.956.60
2019-03-12QSCOO6.026.026.026.020.0280015.956.25
2019-03-11QSCOO6.056.156.006.00-0.1518,43375.956.15
2019-03-08QSCOO6.156.156.156.150.1512515.956.45
2019-03-07QSCOO6.106.106.006.00-0.1036,421135.956.20
2019-03-06QSCOO6.106.106.65
2019-03-05QSCOO6.526.526.106.1020026.106.65
2019-03-04QSCOO6.106.106.106.100.0590036.056.78
2019-03-01QSCOO6.056.056.056.054016.106.65
2019-02-28QSCOO6.056.056.056.0510016.106.50
2019-02-27QSCOO6.306.406.006.05-0.3257,225346.106.65
2019-02-26QSCOO6.526.526.356.375-0.14511,828146.256.50
2019-02-25QSCOO6.506.6356.506.52-0.4722,328336.356.50
2019-02-22QSCOO6.996.507.00
2019-02-21QSCOO6.836.996.506.9972476.507.00
2019-02-20QSCOO6.996.507.00
2019-02-19QSCOO6.996.677.10
2019-02-18QSCOO6.907.026.856.990.1400
2019-02-15QSCOO6.907.026.856.990.142,950156.507.00
2019-02-14QSCOO7.007.206.856.85-0.1753,950206.857.00
2019-02-13QSCOO6.907.1756.907.0250.1254,450266.857.30
2019-02-12QSCOO7.357.356.906.90-0.356,000146.857.30
2019-02-11QSCOO7.007.307.007.25-0.105,25156.857.30
2019-02-08QSCOO7.356.857.90
2019-02-07QSCOO7.356.857.90
2019-02-06QSCOO7.357.357.357.3540026.857.90
2019-02-05QSCOO6.857.356.857.350.201,07896.857.90
2019-02-04QSCOO7.857.857.157.15-0.8511,49076.858.05
2019-02-01QSCOO8.188.198.008.00-0.181,40777.358.40
2019-01-31QSCOO8.187.608.19
2019-01-30QSCOO8.188.188.188.180.5817527.608.19
2019-01-29QSCOO7.607.607.607.600.0415017.358.19
2019-01-28QSCOO7.567.608.19
2019-01-25QSCOO7.567.567.567.564017.608.19