01:33:19 EDT Sun 25 Sep 2022
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2022-09-23QADTH1.882.021.86011.980.09125,150447
2022-09-22QADTH1.911.941.821.89-0.0273,237514
2022-09-21QADTH1.911.991.851.9177,022605
2022-09-20QADTH2.132.261.901.91-0.13224,536945
2022-09-19QADTH1.882.101.842.040.14258,6671,147
2022-09-16QADTH2.032.171.891.90-0.132,051,6072,186
2022-09-15QADTH2.072.171.912.03-0.04388,7971,847
2022-09-14QADTH2.182.182.022.07-0.08306,8111,468
2022-09-13QADTH2.332.37972.112.15-0.19207,8541,095
2022-09-12QADTH2.422.44352.222.340.01197,8851,249
2022-09-09QADTH2.272.392.232.330.07252,2651,237
2022-09-08QADTH2.292.372.182.26-0.06179,2841,076
2022-09-07QADTH2.732.732.232.32-0.41532,7111,953
2022-09-06QADTH2.612.892.562.730.09633,6051,997
2022-09-02QADTH2.562.75182.52992.640.13134,418922
2022-09-01QADTH2.642.762.47162.51-0.13163,942982
2022-08-31QADTH2.572.792.45612.640.04217,0891,003
2022-08-30QADTH2.872.87112.582.60-0.26179,2391,400
2022-08-29QADTH2.993.072.762.86-0.19169,6741,202
2022-08-26QADTH3.363.472.933.05-0.35278,0011,287
2022-08-25QADTH3.243.543.12953.400.13277,5452,130
2022-08-24QADTH3.113.332.9653.270.21336,2822,090
2022-08-23QADTH2.803.082.733.060.25374,3861,654
2022-08-22QADTH2.682.912.612.810.15348,6181,934
2022-08-19QADTH2.722.732.512.66-0.09137,139727
2022-08-18QADTH2.752.832.67012.75-0.0498,829572
2022-08-17QADTH2.792.932.712.790.08139,457863
2022-08-16QADTH2.722.772.462.710.04377,9621,791
2022-08-15QADTH2.852.852.562.67-0.15219,7031,284
2022-08-12QADTH2.702.852.692.820.08194,7031,159
2022-08-11QADTH2.872.872.702.74-0.07195,010923
2022-08-10QADTH2.993.04372.552.81-0.39480,8882,264
2022-08-09QADTH3.033.342.863.200.06283,8951,646
2022-08-08QADTH3.443.673.12273.14-0.31170,8091,325
2022-08-05QADTH3.333.60713.223.450.09256,1291,194
2022-08-04QADTH3.143.483.023.360.23151,208633
2022-08-03QADTH3.253.353.103.13-0.03212,492974
2022-08-02QADTH2.963.322.963.160.22188,6931,027
2022-08-01QADTH2.743.022.632.940.13105,264822
2022-07-29QADTH2.802.842.5452.810.02202,681929
2022-07-28QADTH2.892.942.632.79-0.10202,0631,174
2022-07-27QADTH2.982.982.832.890.0191,972792
2022-07-26QADTH2.733.002.672.880.07181,8011,346
2022-07-25QADTH2.682.872.682.810.1073,835762
2022-07-22QADTH2.852.962.702.71-0.1796,711769
2022-07-21QADTH2.933.002.842.88-0.15164,153947
2022-07-20QADTH3.013.132.923.03136,6541,038
2022-07-19QADTH3.203.622.973.03-0.16438,3231,992
2022-07-18QADTH2.863.252.843.190.36313,5021,869
2022-07-15QADTH2.722.842.572.830.19185,691725
2022-07-14QADTH2.592.662.5572.640.01196,327703
2022-07-13QADTH2.752.852.562.63-0.19294,4791,291
2022-07-12QADTH2.872.912.792.82-0.0264,182469
2022-07-11QADTH3.043.052.782.84-0.12139,436789
2022-07-08QADTH3.103.182.932.96-0.16236,6102,0652.963.10
2022-07-07QADTH3.173.313.103.120.06146,1131,7513.063.27
2022-07-06QADTH3.333.393.063.06-0.305226,0352,0133.023.37
2022-07-05QADTH3.003.373.003.3650.345357,7542,7773.363.37
2022-07-04QADTH3.043.062.773.02-0.07002.453.09
2022-07-01QADTH3.043.062.773.02-0.07305,0842,2492.453.09
2022-06-30QADTH2.783.112.723.090.31628,3294,0872.963.17
2022-06-29QADTH2.513.142.512.780.281,339,1286,8912.682.81
2022-06-28QADTH2.452.612.362.500.06697,8853,4052.512.60
2022-06-27QADTH2.712.782.422.44-0.16795,7944,9622.512.55