03:28:57 EDT Tue 04 Oct 2022
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2022-10-03QANSS224.00229.23222.87227.976.27844,59116,227
2022-09-30QANSS228.07230.17221.44221.70-5.83677,75312,431
2022-09-29QANSS228.63229.42225.13227.53-4.66401,8099,167
2022-09-28QANSS229.62233.64227.46232.194.62435,0619,449
2022-09-27QANSS232.14232.945225.55227.57-2.15396,8069,368
2022-09-26QANSS230.00234.48229.48229.720.18408,3518,871
2022-09-23QANSS231.66232.81225.985229.54-2.50449,41710,694
2022-09-22QANSS233.36234.42230.16232.04-3.38346,5728,409
2022-09-21QANSS242.00244.86235.38235.42-3.93372,0698,097
2022-09-20QANSS239.71242.38238.00239.35-2.08407,0428,381
2022-09-19QANSS238.21241.83236.93241.430.69304,3457,326
2022-09-16QANSS240.76241.71236.655240.74-0.71732,56910,944
2022-09-15QANSS245.72250.11240.06241.45-5.55565,27210,491
2022-09-14QANSS249.63251.155244.56247.00-1.76379,1099,235
2022-09-13QANSS250.96252.10247.565248.76-12.66619,63313,096
2022-09-12QANSS260.99262.75258.32261.422.62369,7159,520
2022-09-09QANSS256.53259.57255.52258.803.92300,7188,256
2022-09-08QANSS247.96254.92246.35254.885.11389,42710,072
2022-09-07QANSS242.32250.89241.71249.778.51366,9109,749
2022-09-06QANSS243.92246.58240.14241.26-3.37478,87310,825
2022-09-02QANSS248.53251.56243.54244.63-1.86554,63413,660
2022-09-01QANSS245.24246.79239.37246.49-1.81670,15012,948
2022-08-31QANSS253.41254.97247.17248.30-1.49346,5758,502
2022-08-30QANSS253.29254.4131246.46249.79-1.37360,1559,533
2022-08-29QANSS251.95253.95250.70251.16-3.15297,5767,661
2022-08-26QANSS267.50268.42254.29254.31-12.90367,6639,065
2022-08-25QANSS262.68267.42261.89267.216.75394,2218,342
2022-08-24QANSS261.37262.05258.66260.461.10290,7496,306
2022-08-23QANSS261.53262.95257.96259.36-3.40311,2959,125
2022-08-22QANSS268.05268.38262.02262.76-8.86401,0349,215
2022-08-19QANSS275.95275.99270.87271.62-8.26304,8908,058
2022-08-18QANSS280.00281.3496277.70279.88-0.11279,9587,562
2022-08-17QANSS282.22282.37278.75279.99-3.73288,2877,923
2022-08-16QANSS283.77284.85279.96283.72-2.64461,1079,304
2022-08-15QANSS284.39286.865283.085286.361.79400,1748,921
2022-08-12QANSS283.49285.07280.38284.574.43511,66010,584
2022-08-11QANSS290.51290.51279.73280.14-7.06478,80210,185
2022-08-10QANSS287.41289.76285.85287.207.97549,24212,473
2022-08-09QANSS281.17281.29277.99279.23-3.42468,6579,719
2022-08-08QANSS285.99287.53278.86282.65-2.83496,18010,578
2022-08-05QANSS286.68292.41283.265285.48-7.15473,94811,253
2022-08-04QANSS288.93293.58282.25292.6310.49846,48715,443
2022-08-03QANSS276.18283.35276.18282.146.04721,86413,482
2022-08-02QANSS274.99277.78273.465276.10-3.11452,8059,858
2022-08-01QANSS275.42281.215274.42279.210.22404,4169,284
2022-07-29QANSS275.93280.77275.05278.992.595448,3549,373
2022-07-28QANSS264.44277.25263.36276.39511.275451,4769,705
2022-07-27QANSS258.07267.66258.07265.1211.37437,51110,244
2022-07-26QANSS257.93258.76252.40253.75-4.17301,9877,233
2022-07-25QANSS258.33259.37255.20257.92-2.25319,6947,931
2022-07-22QANSS260.57265.0735258.00260.17448,4489,050
2022-07-21QANSS256.99260.89255.95260.173.09317,2868,675
2022-07-20QANSS249.81259.22248.685257.089.22637,32712,791
2022-07-19QANSS241.39248.06240.21247.8610.93521,58310,180
2022-07-18QANSS243.38243.97235.74236.93-3.86405,7648,714
2022-07-15QANSS238.80241.70237.04240.796.39459,61810,632
2022-07-14QANSS232.68235.315227.73234.40-0.07222,8036,717
2022-07-13QANSS233.53236.9965232.19234.47-4.13292,1836,977
2022-07-12QANSS245.63248.01237.00238.60-5.74420,6728,715
2022-07-11QANSS246.26248.19242.53244.34-5.31323,8907,382
2022-07-08QANSS248.99251.46246.46249.65-2.69245,14210,686244.94269.23
2022-07-07QANSS246.67253.0074246.35252.344.92331,01811,834230.00263.23
2022-07-06QANSS248.10250.08244.26247.422.23616,87015,035225.00263.23
2022-07-05QANSS236.53245.79236.127245.195.00411,89714,902242.36248.52