14:46:04 EST Wed 29 Jan 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-01-28QVNDA13.9214.1113.7513.77-0.025357,1113,64813.8514.82
2020-01-27QVNDA14.1314.2213.7913.795-0.495555,3566,54713.4513.80
2020-01-24QVNDA14.8815.007414.2014.29-0.71464,9934,59214.2515.00
2020-01-23QVNDA15.0115.1014.7015.00-0.02654,6654,72013.1415.00
2020-01-22QVNDA14.8515.2414.6715.020.03595,1835,93813.1415.50
2020-01-21QVNDA15.1115.3514.8614.99-0.12676,0825,89413.1415.03
2020-01-20QVNDA15.5715.5715.0115.11-0.360014.8316.89
2020-01-17QVNDA15.5715.5715.0115.11-0.36374,9624,32714.8316.89
2020-01-16QVNDA15.2915.7015.2315.470.34450,7595,28014.9515.50
2020-01-15QVNDA15.0315.2914.6715.13-0.015476,0464,14714.6415.35
2020-01-14QVNDA15.2515.3314.4515.1450.005935,3417,00714.5115.80
2020-01-13QVNDA15.9515.9515.1015.14-0.901,071,4969,37615.1515.35
2020-01-10QVNDA16.2816.477415.9416.04-0.205410,4514,90013.1417.52
2020-01-09QVNDA16.8516.9316.1716.245-0.55370,8763,48316.0018.50
2020-01-08QVNDA16.5316.9616.4916.7950.355355,8924,10916.0018.50
2020-01-07QVNDA16.2016.5515.9716.440.15552,8033,65815.5116.40
2020-01-06QVNDA15.9216.3415.7516.290.22319,6113,86615.5117.24
2020-01-03QVNDA15.9716.1215.8016.07-0.11535,6223,85115.8817.83
2020-01-02QVNDA16.6016.6015.7916.18-0.23463,9964,71915.5118.50
2020-01-01QVNDA16.3816.5916.3116.410.010013.1418.50
2019-12-31QVNDA16.3816.5916.3116.410.01291,8862,96113.1418.50
2019-12-30QVNDA16.7016.8016.3816.40-0.35303,7203,57213.1418.50
2019-12-27QVNDA17.1017.1016.6716.75-0.37313,9343,56013.1418.50
2019-12-26QVNDA17.1717.4017.1017.120.02384,3082,71017.1018.50
2019-12-25QVNDA16.8917.1116.8117.100.230017.2018.50
2019-12-24QVNDA16.8917.1116.8117.100.23140,8691,46417.2018.50
2019-12-23QVNDA16.7017.0116.5816.870.17621,2754,15313.1417.51
2019-12-20QVNDA16.7416.84516.5016.701,860,5553,28213.1417.51
2019-12-19QVNDA16.5916.7316.4016.700.27296,8743,90213.1417.51
2019-12-18QVNDA16.6316.7716.2716.43-0.23702,7604,13513.1417.51
2019-12-17QVNDA16.9617.0416.56516.66-0.35324,1163,30513.1417.51
2019-12-16QVNDA16.8917.2416.83517.010.28358,1954,81715.1118.50
2019-12-13QVNDA16.9817.1116.6916.73-0.25317,3834,47315.1117.00
2019-12-12QVNDA16.7717.1416.69516.980.31497,5817,12515.1117.09
2019-12-11QVNDA17.4017.4716.5416.67-0.755692,7805,66215.1117.50
2019-12-10QVNDA17.3717.7517.3017.4250.025478,0605,42915.1118.00
2019-12-09QVNDA17.5617.8517.3217.40-0.065605,8246,85515.1118.50
2019-12-06QVNDA17.2517.6217.20517.4650.355690,7277,39415.1118.50
2019-12-05QVNDA17.1317.2616.9817.11-0.04581,3596,85115.1118.15
2019-12-04QVNDA17.0717.1516.7517.150.12547,4646,79917.1518.50
2019-12-03QVNDA17.0817.2416.9517.03-0.101,094,6486,90216.5018.00
2019-12-02QVNDA16.7517.2516.7017.130.401,036,0208,02116.6918.00
2019-11-29QVNDA16.7616.9116.548916.73-0.03388,3423,44615.1117.79
2019-11-28QVNDA16.6617.1416.6116.760.090015.1117.79
2019-11-27QVNDA16.6617.1416.6116.760.09633,6724,76915.1117.79
2019-11-26QVNDA16.6316.8616.2616.670.14666,0975,19516.7517.79
2019-11-25QVNDA16.3616.6216.31516.530.29857,3255,46015.1116.60
2019-11-22QVNDA15.7716.25515.7316.240.57418,7354,04615.7516.31
2019-11-21QVNDA15.6715.9215.4215.670.13564,0657,14315.4516.25
2019-11-20QVNDA15.4515.6815.1615.540.05598,7314,40215.1715.80
2019-11-19QVNDA15.6615.8615.4615.49-0.08469,6575,01215.1120.10
2019-11-18QVNDA15.5015.6515.3015.570.12732,9754,93515.3215.85
2019-11-15QVNDA15.6415.6415.1515.45-0.04448,2734,91415.3620.10
2019-11-14QVNDA15.1515.5914.93515.490.51621,4514,93215.1115.70
2019-11-13QVNDA14.9115.3714.7114.980.05403,7274,65314.8017.50
2019-11-12QVNDA14.6515.2214.6514.930.05288,7333,05213.1415.25
2019-11-11QVNDA14.6815.1914.5014.880.14635,3186,32914.9316.00
2019-11-08QVNDA14.2414.9013.9614.740.21787,9977,68114.7416.00
2019-11-07QVNDA14.2515.1514.2514.531.391,222,18310,44314.6314.89
2019-11-06QVNDA13.5013.7013.1013.14-0.36393,0924,90815.5516.00
2019-11-05QVNDA13.7613.9413.4313.50-0.19347,3823,9359.0015.51
2019-11-04QVNDA13.9414.0413.4813.69-0.20457,7474,2919.0015.51
2019-11-01QVNDA13.6013.9813.5913.890.38460,9644,31912.3014.00
2019-10-31QVNDA13.7314.0113.3013.51-0.21476,0824,00812.3015.51
2019-10-30QVNDA14.0214.04513.6613.72-0.34397,8474,15413.7015.51