09:48:48 EDT Mon 19 Aug 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-08-16QVNDA15.0615.3014.8115.190.28724,3204,58213.6015.29
2019-08-15QVNDA14.9015.00514.6114.910.11450,6455,43713.6015.32
2019-08-14QVNDA14.8714.9914.6114.80-0.25629,5486,50413.6015.76
2019-08-13QVNDA14.9315.2914.887915.050.01435,4024,28913.6015.76
2019-08-12QVNDA14.5015.1314.480115.040.35638,2115,84914.8315.76
2019-08-09QVNDA15.0015.1314.551314.69-0.31661,2575,83113.6015.76
2019-08-08QVNDA15.3415.5614.6715.00-0.351,014,0807,79713.6015.76
2019-08-07QVNDA15.3315.48514.98515.35-0.16672,2036,95514.9015.76
2019-08-06QVNDA15.5015.679914.9215.510.181,108,5007,82713.6015.76
2019-08-05QVNDA14.9415.5014.8115.330.021,078,78511,02915.1515.90
2019-08-02QVNDA15.7916.3115.0915.31-0.481,634,90112,47414.8715.99
2019-08-01QVNDA15.5017.0014.6315.793.343,528,50925,50815.5416.40
2019-07-31QVNDA12.5712.9812.4012.45-0.20712,7646,16112.9013.36
2019-07-30QVNDA12.3912.79512.3612.650.10555,1805,42512.0014.50
2019-07-29QVNDA12.5712.62512.4112.550.09453,3094,83611.6014.00
2019-07-26QVNDA12.2512.6112.2412.460.19903,2044,36812.0014.00
2019-07-25QVNDA12.0112.8211.8312.27-0.92632,4764,90012.0014.00
2019-07-24QVNDA12.7013.2812.6213.190.50506,7795,18612.0014.50
2019-07-23QVNDA12.5012.8812.479612.690.28826,6636,31512.0014.50
2019-07-22QVNDA12.5112.5812.1212.41-0.58761,6976,25312.1614.10
2019-07-19QVNDA13.2913.5212.72512.99-0.32660,3675,90812.6113.08
2019-07-18QVNDA13.2513.4813.1213.310.02899,5924,41612.4314.95
2019-07-17QVNDA13.4413.7013.0013.29-0.15547,6665,56212.4315.00
2019-07-16QVNDA13.5213.6613.3813.44-0.13451,9624,61613.2014.95
2019-07-15QVNDA13.6613.6613.3813.57-0.09288,5213,25013.3314.95
2019-07-12QVNDA13.7513.7613.3413.660.23378,4323,88013.0014.95
2019-07-11QVNDA13.9313.9313.3313.43-0.53693,2664,54211.6013.60
2019-07-10QVNDA13.7314.0113.6313.960.31577,1855,97711.6014.95
2019-07-09QVNDA13.4313.6813.38513.650.14678,4566,62711.6014.95
2019-07-08QVNDA13.8013.8013.2713.51-0.42995,9926,37011.6014.95
2019-07-05QVNDA13.9814.1513.7813.93-0.13538,6695,25611.6014.95
2019-07-04QVNDA13.6714.1113.6514.060.430013.7014.95
2019-07-03QVNDA13.6714.1113.6514.060.43451,9124,84113.7014.95
2019-07-02QVNDA13.9213.9213.53513.63-0.27636,2265,85713.1113.85
2019-07-01QVNDA14.2614.4913.0013.90-0.19785,2986,39713.7714.95
2019-06-28QVNDA14.3814.4714.0114.09-0.331,039,3965,96014.0914.95
2019-06-27QVNDA13.9214.4613.8514.420.54609,4144,96913.7914.95
2019-06-26QVNDA14.0514.1013.7613.88-0.12564,7874,69013.6015.18
2019-06-25QVNDA13.8714.3013.6714.000.181,045,6634,37213.6015.18
2019-06-24QVNDA14.1114.2713.7913.82-0.24526,8604,44513.2115.18
2019-06-21QVNDA14.1414.2113.8614.06-0.141,830,1674,85413.8015.18
2019-06-20QVNDA14.7514.8414.1514.20-0.41417,7264,20413.8115.18
2019-06-19QVNDA14.6614.7714.3514.61-0.05461,1694,31413.8015.18
2019-06-18QVNDA14.9715.3514.4614.66-0.24529,2825,04913.8015.50
2019-06-17QVNDA14.7014.9214.4514.900.30646,6815,03413.6015.50
2019-06-14QVNDA14.9615.0114.3714.60-0.44643,8175,66113.6015.50
2019-06-13QVNDA14.5015.1414.4315.040.571,021,5348,18413.6015.50
2019-06-12QVNDA13.3514.5513.3514.471.10697,8396,47914.3114.56
2019-06-11QVNDA13.7013.7613.3313.37-0.271,613,0484,85413.0014.45
2019-06-10QVNDA14.0114.2213.5213.64-0.41858,5514,79813.3314.45
2019-06-07QVNDA13.5714.2213.39514.050.221,195,2137,95013.3314.45
2019-06-06QVNDA14.7814.9313.7213.83-0.961,362,4278,04813.5314.00
2019-06-05QVNDA15.3015.3714.3914.79-0.471,099,0864,93114.0216.80
2019-06-04QVNDA15.3315.6215.0415.260.13949,1594,98014.0216.80
2019-06-03QVNDA14.6815.2814.5015.130.45569,3305,11314.0216.80
2019-05-31QVNDA14.7215.0314.5214.68-0.20840,4645,56714.2016.80
2019-05-30QVNDA15.2615.5514.8314.88-0.34584,7474,73114.0216.80
2019-05-29QVNDA15.6915.9515.1015.22-0.62848,2065,74414.0216.80
2019-05-28QVNDA16.6317.0415.8215.84-0.44531,0284,05814.0217.50
2019-05-27QVNDA15.6516.4915.6516.280.700015.8517.50
2019-05-24QVNDA15.6516.4915.6516.280.70671,9263,90015.8517.50
2019-05-23QVNDA15.6515.9115.07115.58-0.22566,6064,92015.0017.50
2019-05-22QVNDA16.2016.4215.7615.80-0.59826,7254,49614.0215.79
2019-05-21QVNDA15.0216.4314.9016.391.48761,3675,31914.0217.50
2019-05-20QVNDA15.1915.2614.8014.91-0.38763,6666,55814.0215.16