07:16:40 EST Mon 09 Dec 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-12-06QAQFH11.2611.3111.2611.300.053,242411.2511.75
2019-12-05QAQFH11.2511.2511.75
2019-12-04QAQFH11.2511.2511.2511.251,600111.2511.75
2019-12-03QAQFH11.2511.1611.75
2019-12-02QAQFH11.2511.2511.2511.2560111.1611.75
2019-11-29QAQFH11.2511.0511.75
2019-11-28QAQFH11.25
2019-11-27QAQFH11.2511.0511.75
2019-11-26QAQFH11.2511.2511.2511.250.10180111.0511.75
2019-11-25QAQFH11.1511.1511.1511.150.05500311.0511.75
2019-11-22QAQFH11.1011.1011.1011.10-0.101,762211.0511.75
2019-11-21QAQFH11.2011.2011.2011.200.15200211.0511.75
2019-11-20QAQFH11.0511.0511.20
2019-11-19QAQFH11.0511.0511.0511.0515111.0511.20
2019-11-18QAQFH11.0511.0511.0511.051111.0511.20
2019-11-15QAQFH11.0511.0511.0511.059111.0511.20
2019-11-14QAQFH11.0511.0511.0511.0523111.0511.20
2019-11-13QAQFH11.0511.0511.0511.0596111.0511.20
2019-11-12QAQFH11.0510.9711.20
2019-11-11QAQFH11.1511.1511.0511.050.053,000210.9711.20
2019-11-08QAQFH11.0010.9611.20
2019-11-07QAQFH11.0011.0011.0011.000.04200210.5012.00
2019-11-06QAQFH10.9610.96109.90
2019-11-05QAQFH10.9910.9910.9110.96-0.293,988410.5012.00
2019-11-04QAQFH11.2511.2511.2511.250.28500310.5012.00
2019-11-01QAQFH10.9710.9710.9710.9720210.5012.00
2019-10-31QAQFH10.9710.9811.25
2019-10-30QAQFH10.9710.9710.9710.971,700810.9311.25
2019-10-29QAQFH10.9710.9710.9710.970.01688310.9611.00
2019-10-28QAQFH10.9610.9610.9610.96393310.9611.00
2019-10-25QAQFH10.9310.9610.9310.960.04732510.9511.00
2019-10-24QAQFH10.9210.9311.00
2019-10-23QAQFH10.9510.9510.9210.92-0.01666310.9310.97
2019-10-22QAQFH10.9310.9310.9310.932110.9510.97
2019-10-21QAQFH10.9210.9310.9110.930.0152,000710.9010.97
2019-10-18QAQFH10.91510.91510.91510.91528310.9011.00
2019-10-17QAQFH10.91510.9011.00
2019-10-16QAQFH10.91510.91510.91510.9150.0049244210.7610.97
2019-10-15QAQFH10.9210.9210.9110.9101-0.0199420310.9010.96
2019-10-14QAQFH10.9310.9310.9310.930.01100110.9210.96
2019-10-11QAQFH10.9210.9310.96
2019-10-10QAQFH10.9210.9310.96
2019-10-09QAQFH10.9210.9310.96
2019-10-08QAQFH10.9210.9310.96
2019-10-07QAQFH10.9610.9710.9210.92-0.053,6132310.9310.97
2019-10-04QAQFH10.9710.9111.30
2019-10-03QAQFH10.9710.9710.9710.970.013,000510.9111.30
2019-10-02QAQFH10.9610.9111.30
2019-10-01QAQFH10.9610.9111.30
2019-09-30QAQFH10.9610.9111.30
2019-09-27QAQFH10.9610.9111.30
2019-09-26QAQFH10.9610.9111.30
2019-09-25QAQFH10.9610.9610.9610.96-0.04963810.9111.30
2019-09-24QAQFH11.0010.9611.30
2019-09-23QAQFH11.0010.9511.30
2019-09-20QAQFH11.0010.9611.30
2019-09-19QAQFH11.0010.9511.30
2019-09-18QAQFH11.0010.9511.30
2019-09-17QAQFH10.9711.0010.9711.000.0899500310.9111.30
2019-09-16QAQFH10.910110.9110.98
2019-09-13QAQFH10.9510.9510.910110.9101-0.03998,657410.9110.98
2019-09-12QAQFH10.9510.9110.98
2019-09-11QAQFH10.9510.9510.9510.950.03100110.9210.98
2019-09-10QAQFH10.9210.9111.05