19:22:09 EDT Thu 09 Jul 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-07-09QAQFH9.869.869.859.85-0.011,00059.819.99
2020-07-08QAQFH9.869.509.99
2020-07-07QAQFH9.869.869.869.861,72819.819.99
2020-07-06QAQFH9.869.869.869.862,30099.509.99
2020-07-03QAQFH9.86
2020-07-02QAQFH9.869.619.99
2020-07-01QAQFH9.869.869.869.8612019.819.99
2020-06-30QAQFH9.869.509.99
2020-06-29QAQFH9.869.869.869.86-0.0420029.509.99
2020-06-26QAQFH9.909.8610.50
2020-06-25QAQFH9.909.8610.50
2020-06-24QAQFH9.919.919.869.90-0.0113,392129.8610.50
2020-06-23QAQFH9.919.8611.00
2020-06-22QAQFH9.919.919.919.910.0118619.8611.00
2020-06-19QAQFH9.909.8611.00
2020-06-18QAQFH9.909.8611.00
2020-06-17QAQFH9.909.909.909.901,20019.8610.50
2020-06-16QAQFH9.909.909.909.901,72859.8611.00
2020-06-15QAQFH9.909.909.909.9090919.8611.00
2020-06-12QAQFH9.909.909.909.901,23029.8611.00
2020-06-11QAQFH9.909.8610.50
2020-06-10QAQFH9.919.919.909.90-0.051,72839.8611.00
2020-06-09QAQFH9.959.8611.00
2020-06-08QAQFH9.959.959.959.952019.8610.50
2020-06-05QAQFH9.86019.959.86019.950.101,10039.8111.00
2020-06-04QAQFH9.859.859.859.85119.819.95
2020-06-03QAQFH9.859.859.859.85-0.0950029.109.95
2020-06-02QAQFH9.949.5511.00
2020-06-01QAQFH9.949.5011.00
2020-05-29QAQFH9.949.509.95
2020-05-28QAQFH9.949.949.949.940.1410129.5011.00
2020-05-27QAQFH9.809.509.95
2020-05-26QAQFH9.809.5011.00
2020-05-25QAQFH9.80
2020-05-22QAQFH9.809.5011.00
2020-05-21QAQFH9.809.809.809.8010019.759.95
2020-05-20QAQFH9.809.809.809.80-0.1539049.509.80
2020-05-19QAQFH9.959.959.959.950.1530029.7510.00
2020-05-18QAQFH9.809.759.95
2020-05-15QAQFH9.809.809.809.801,00039.5010.00
2020-05-14QAQFH9.809.5011.00
2020-05-13QAQFH9.909.909.809.801,70039.5011.00
2020-05-12QAQFH9.809.9011.00
2020-05-11QAQFH9.789.809.789.802,01039.5011.00
2020-05-08QAQFH9.809.5011.00
2020-05-07QAQFH9.809.5011.00
2020-05-06QAQFH9.809.809.809.80119.5011.73
2020-05-05QAQFH9.809.809.809.801,11059.5011.00
2020-05-04QAQFH9.809.5011.00
2020-05-01QAQFH9.809.809.809.802,72886.6011.00
2020-04-30QAQFH9.809.809.809.80-0.0211859.5011.00
2020-04-29QAQFH9.829.829.829.820.00520029.5011.00
2020-04-28QAQFH9.959.959.819.815-0.1354,00089.5011.00
2020-04-27QAQFH9.959.5011.00
2020-04-24QAQFH9.959.959.959.951,13529.5013.00
2020-04-23QAQFH9.959.959.959.951,00029.5011.00
2020-04-22QAQFH9.959.8111.00
2020-04-21QAQFH9.959.5013.00
2020-04-20QAQFH9.959.959.959.954,00099.5011.00
2020-04-17QAQFH9.959.959.959.953,50479.5011.00
2020-04-16QAQFH9.9510.159.959.95-0.053,826159.5011.00
2020-04-15QAQFH10.0010.009.9510.00-0.206,45639.5011.00
2020-04-14QAQFH10.0010.2010.0010.200.201,100119.6211.00
2020-04-13QAQFH10.0010.0010.0010.00119.6211.00
2020-04-10QAQFH10.00