09:26:53 EDT Tue 22 Oct 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-10-21QVNDA13.8213.8413.4813.640.05417,3874,32012.3015.51
2019-10-18QVNDA13.6013.7613.4213.59-0.09721,9145,43512.3015.51
2019-10-17QVNDA13.5413.7113.4613.680.28605,8385,34112.3015.51
2019-10-16QVNDA13.5013.5913.1313.40-0.13478,0484,62512.3015.51
2019-10-15QVNDA12.9413.5412.9013.530.59650,5965,40512.3015.51
2019-10-14QVNDA12.6913.1812.6312.940.23421,4443,89412.3014.20
2019-10-11QVNDA12.6912.9412.6912.710.14299,3412,97512.3014.20
2019-10-10QVNDA12.4512.6112.316912.570.19363,8563,74412.3014.20
2019-10-09QVNDA13.0613.0612.3512.38-0.58391,2734,43711.8012.65
2019-10-08QVNDA13.1713.2212.8112.96-0.31463,8505,77112.5014.20
2019-10-07QVNDA13.1713.4513.1313.270.07404,6384,57812.5014.20
2019-10-04QVNDA13.3513.5012.9113.20-0.185501,4835,68711.8014.20
2019-10-03QVNDA13.0813.4312.8813.3850.245410,8244,48012.5014.20
2019-10-02QVNDA12.9413.3012.611413.140.19334,8854,69411.8014.20
2019-10-01QVNDA13.3513.5912.6812.95-0.33757,5597,19011.8014.20
2019-09-30QVNDA13.6213.6413.2313.28-0.335514,8075,81911.8015.51
2019-09-27QVNDA13.5114.0413.3013.6150.225538,7507,14112.5015.51
2019-09-26QVNDA13.9414.1313.3713.39-0.635750,5378,17212.5015.51
2019-09-25QVNDA13.3314.2313.3314.0250.7351,118,3358,70413.2614.25
2019-09-24QVNDA13.5113.5113.1013.29-0.20972,7938,00812.5014.60
2019-09-23QVNDA13.2113.6213.2113.490.28542,7545,40012.5014.60
2019-09-20QVNDA13.4913.6213.1713.21-0.291,030,3585,62412.5014.60
2019-09-19QVNDA13.2313.7013.1913.500.31570,1935,01513.0014.60
2019-09-18QVNDA13.5913.6213.0413.19-0.44603,8934,84913.0014.60
2019-09-17QVNDA13.6613.9313.3213.63-0.02690,5846,80713.2514.60
2019-09-16QVNDA13.5413.72513.4413.650.06765,1935,27613.2513.74
2019-09-13QVNDA13.8213.9313.3613.59-0.06545,7085,51313.2513.75
2019-09-12QVNDA14.2614.3713.4313.65-0.60655,1367,10513.2514.60
2019-09-11QVNDA14.2014.4114.0614.250.06617,3797,19113.2515.51
2019-09-10QVNDA13.3214.2012.9614.190.83807,8368,36413.2515.51
2019-09-09QVNDA13.5213.6513.30513.36-0.21341,9343,87513.2514.01
2019-09-06QVNDA13.9514.02513.4913.57-0.37547,2703,79513.5714.01
2019-09-05QVNDA14.0914.2213.8313.94-0.08559,2465,29913.5115.51
2019-09-04QVNDA14.1414.1913.7114.02-0.02663,0127,00513.5815.51
2019-09-03QVNDA14.0414.2013.7414.04-0.05800,0257,83713.7615.51
2019-09-02QVNDA14.1014.2713.9914.09-0.010013.7115.51
2019-08-30QVNDA14.1014.2713.9914.09-0.01538,3222,92213.7115.51
2019-08-29QVNDA14.4614.4613.4514.10-0.24509,5884,74613.9315.51
2019-08-28QVNDA14.0814.6413.8314.340.23703,5835,60913.8015.51
2019-08-27QVNDA14.8714.8914.0514.11-0.77503,3255,09113.8015.51
2019-08-26QVNDA14.7414.8914.4914.880.40722,0514,63110.0015.51
2019-08-23QVNDA14.5914.8214.2614.48-0.10584,8595,83110.0015.51
2019-08-22QVNDA15.0415.1314.429414.58-0.48626,7746,21610.0015.51
2019-08-21QVNDA15.1615.2314.4215.06-0.06682,1546,18210.0015.51
2019-08-20QVNDA15.3415.3914.9215.12-0.21824,1035,76714.7515.51
2019-08-19QVNDA14.5315.5514.2015.330.141,021,2127,07915.0915.40
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