06:52:14 EDT Sat 25 May 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
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
2019-05-17QVNDA16.0316.1515.2715.29-0.90558,2044,55515.1517.50
2019-05-16QVNDA16.0816.5016.0716.190.20711,5804,27716.1017.50
2019-05-15QVNDA15.7416.0015.6515.990.09560,9983,80915.1517.50
2019-05-14QVNDA15.7616.1715.7415.900.17600,3053,79015.1517.50
2019-05-13QVNDA15.9415.9815.6115.73-0.55566,0904,60015.1517.50
2019-05-10QVNDA16.2116.3515.8116.28-0.07494,2554,61415.1517.50
2019-05-09QVNDA15.9116.5515.8516.350.23552,3555,57415.7516.25
2019-05-08QVNDA16.0816.47516.0016.120.05964,0495,64415.7517.50
2019-05-07QVNDA16.3316.4615.9116.07-0.43930,7857,04015.7517.50
2019-05-06QVNDA15.6116.5615.5716.500.61888,2027,63715.7517.50
2019-05-03QVNDA15.5516.0215.0915.890.10952,2578,70416.0016.01
2019-05-02QVNDA15.1815.8513.66515.79-0.211,973,90913,45314.0216.03
2019-05-01QVNDA16.4016.5615.9716.00-0.29943,7446,47215.2015.40
2019-04-30QVNDA17.2017.2016.0016.29-0.90836,6874,56716.2517.50
2019-04-29QVNDA17.2017.3416.83517.190.03711,2944,89414.5017.50
2019-04-26QVNDA16.6217.1916.4917.160.54386,4702,93214.5017.50
2019-04-25QVNDA16.7016.8916.417616.62-0.20336,4563,41714.5017.50
2019-04-24QVNDA17.2217.2216.6716.82-0.49442,7133,45914.5017.50
2019-04-23QVNDA16.8017.4116.8017.310.52653,6254,66414.5018.75
2019-04-22QVNDA16.6616.9116.5716.790.14301,5913,00316.2117.03
2019-04-19QVNDA16.6516.7916.1316.650.010014.5016.65
2019-04-18QVNDA16.6516.7916.1316.650.01434,9694,23714.5016.65
2019-04-17QVNDA17.4217.44516.3416.64-0.78934,0506,99416.0017.36
2019-04-16QVNDA17.5217.58517.2617.420.01360,6582,52117.2018.46
2019-04-15QVNDA17.7117.8717.3517.41-0.26273,4302,86617.2519.65
2019-04-12QVNDA17.7017.8517.4817.670.12442,8553,61517.2019.65
2019-04-11QVNDA17.9918.1517.4417.55-0.35464,4484,33817.2019.30
2019-04-10QVNDA18.0318.1817.7117.90-0.03526,0915,81617.2019.30
2019-04-09QVNDA18.3618.4117.9117.93-0.49447,3093,70817.3519.30
2019-04-08QVNDA18.7018.8518.2718.42-0.43352,5622,42117.0019.30
2019-04-05QVNDA18.6618.9818.5718.850.25694,0833,23917.0019.30
2019-04-04QVNDA18.2918.8618.2218.600.30499,8394,27117.0019.30
2019-04-03QVNDA18.3318.4018.1318.300.13479,2404,97917.0020.28
2019-04-02QVNDA18.3218.3418.0118.17-0.19436,0044,02917.0019.30
2019-04-01QVNDA18.5518.7718.2418.36-0.04582,6755,35117.0019.30
2019-03-29QVNDA18.9218.9818.3018.40-0.38647,3594,45317.0019.30
2019-03-28QVNDA18.3918.8218.2918.780.43603,0983,74617.0019.08
2019-03-27QVNDA18.1518.5118.0118.350.19573,4444,48117.0019.60
2019-03-26QVNDA17.9618.57517.8818.160.40517,2414,78217.0018.49
2019-03-25QVNDA17.5717.9117.4017.760.17593,2925,90517.0019.60
2019-03-22QVNDA18.3418.3417.5517.59-0.85695,4905,96717.5019.60
2019-03-21QVNDA17.7418.5017.7418.440.54680,4084,03514.5018.69
2019-03-20QVNDA18.3418.4717.6617.90-0.45709,1494,02717.0019.60
2019-03-19QVNDA18.2818.6018.24518.350.13388,0033,65418.0019.60
2019-03-18QVNDA18.2918.7318.1418.22-0.07709,4184,59618.0019.60
2019-03-15QVNDA18.6318.7318.1518.29-0.353,345,7386,51217.7219.60
2019-03-14QVNDA19.0019.2618.6018.64-0.42566,9105,30117.0019.60
2019-03-13QVNDA18.9419.2618.7519.060.19725,7835,52317.5019.60
2019-03-12QVNDA19.0419.2518.7118.87-0.11563,0915,82518.7018.87
2019-03-11QVNDA18.6719.1318.3818.980.40676,7846,76619.2519.75
2019-03-08QVNDA18.6718.7518.1818.58-0.17594,0536,07714.5019.75
2019-03-07QVNDA19.0319.1218.7118.75-0.40481,1874,65314.5020.50
2019-03-06QVNDA19.7219.7919.0719.15-0.60837,5396,71714.5020.50
2019-03-05QVNDA19.8619.9719.5519.75-0.09679,7385,26019.6320.50
2019-03-04QVNDA20.4220.4219.1019.84-0.38812,4897,34618.7321.30
2019-03-01QVNDA20.2520.4319.9320.22-0.02623,6155,71920.2221.30
2019-02-28QVNDA20.5620.7820.0520.24-0.38506,0344,52714.5021.03
2019-02-27QVNDA20.0920.7020.0220.620.461,077,3527,91519.5120.70
2019-02-26QVNDA20.4520.5720.0420.16-0.481,549,9296,08519.9021.51