13:24:33 EDT Fri 07 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-06QAXNX55.4556.1753.4956.00-0.31479,4667,85254.6658.00
2021-05-05QAXNX57.6958.0955.5656.31-1.56385,4066,41954.0165.91
2021-05-04QAXNX61.9562.6757.3457.87-4.70495,8207,65056.4265.91
2021-05-03QAXNX63.5063.9261.8962.57-0.36513,8367,24761.3065.91
2021-04-30QAXNX62.1363.6261.6362.930.57567,3376,10262.2565.91
2021-04-29QAXNX63.9764.359961.8462.36-0.90382,2924,86861.9165.91
2021-04-28QAXNX61.4263.5961.0863.261.60380,0145,72862.4965.90
2021-04-27QAXNX62.8962.9861.5061.66-0.97251,1244,59660.9265.91
2021-04-26QAXNX61.9463.2561.3262.630.70317,7676,02261.7465.78
2021-04-23QAXNX61.4563.1561.4561.930.41457,4176,90260.5565.66
2021-04-22QAXNX61.3863.4960.9861.52-0.43548,0527,9880.0165.52
2021-04-21QAXNX58.8262.4957.4261.953.33779,0257,2470.0186.00
2021-04-20QAXNX58.1859.1757.5058.62-0.05357,6585,28457.4361.02
2021-04-19QAXNX59.6859.8157.8758.67-1.16363,1464,76156.5061.02
2021-04-16QAXNX60.4160.4158.2559.83-0.03326,5404,78755.5861.02
2021-04-15QAXNX60.3060.5057.8959.86-0.08481,6256,51359.0661.02
2021-04-14QAXNX58.7160.2458.3859.941.44316,8416,96758.9761.02
2021-04-13QAXNX59.3259.8157.2758.50-0.75385,3985,44757.5261.02
2021-04-12QAXNX59.9859.9858.0059.25-0.88163,8162,63658.0663.69
2021-04-09QAXNX59.7960.4058.0860.130.13368,9645,41258.7763.32
2021-04-08QAXNX60.1160.3159.5560.000.10401,2814,31658.9263.18
2021-04-07QAXNX59.7360.3858.933159.900.07321,4396,16258.9463.19
2021-04-06QAXNX58.8760.3958.8359.830.53415,8105,21059.8362.94
2021-04-05QAXNX59.2560.4158.8859.300.69410,3394,90558.4386.00
2021-04-02QAXNX58.6157.7762.67
2021-04-01QAXNX59.4559.621957.2958.61-1.28460,9617,77357.7762.67
2021-03-31QAXNX57.78561.1657.78559.892.241,148,37210,63659.8986.00
2021-03-30QAXNX57.6658.5054.4457.650.58568,3578,22054.8586.00
2021-03-29QAXNX56.4858.8856.3857.070.52398,9416,88456.0186.00
2021-03-26QAXNX56.0056.8354.2156.550.65429,9917,90652.5086.00
2021-03-25QAXNX53.80556.3253.0055.901.28509,6866,66154.4786.00
2021-03-24QAXNX58.5358.91554.5454.62-3.54539,0717,86753.3862.12
2021-03-23QAXNX58.8359.6257.62558.16-0.72563,3847,38658.2062.17
2021-03-22QAXNX58.2459.8757.6558.881.74362,1595,09752.5086.00
2021-03-19QAXNX54.7758.0554.013557.141.70576,7796,26947.2559.00
2021-03-18QAXNX57.8958.0054.9355.44-2.56501,6937,07652.5059.00
2021-03-17QAXNX56.0058.6754.8958.002.02544,2187,22756.0059.00
2021-03-16QAXNX57.3157.84554.8955.98-1.53574,0726,24055.0061.00
2021-03-15QAXNX58.0458.4256.8257.51-0.61543,0537,24147.2561.00
2021-03-12QAXNX58.5058.8457.1058.12-0.44477,3236,22447.2561.00
2021-03-11QAXNX59.0360.0058.0058.56647,3408,08447.2561.00
2021-03-10QAXNX57.0059.2656.5158.562.01677,9748,02347.2560.77
2021-03-09QAXNX56.6459.6456.2656.550.67667,6198,66655.4759.00
2021-03-08QAXNX56.5659.1855.7055.88-0.68746,2219,3620.0160.00
2021-03-05QAXNX55.7756.9453.3456.560.88935,69310,84056.2756.63
2021-03-04QAXNX55.7256.74652.8655.68-0.77807,6089,48840.0060.00
2021-03-03QAXNX54.6158.3154.52556.451.991,133,86512,01554.0059.50
2021-03-02QAXNX54.0454.8052.6154.460.99478,0417,21538.7886.00
2021-03-01QAXNX51.7554.0751.4153.473.161,070,87011,90353.0086.00
2021-02-26QAXNX51.0052.4548.1050.31-0.511,165,11912,95747.2586.00
2021-02-25QAXNX52.8352.8349.7650.82-2.05910,79310,38843.4051.50
2021-02-24QAXNX52.1353.464451.2152.870.50588,6736,18647.2586.00
2021-02-23QAXNX53.0853.2750.26552.37-1.68621,4137,51841.0086.00
2021-02-22QAXNX53.9755.3053.253754.05-0.23255,5964,41348.0086.00
2021-02-19QAXNX54.1955.3353.03954.280.64297,5693,66243.4064.42
2021-02-18QAXNX54.3154.9153.5653.64-0.78204,7713,59747.2564.42
2021-02-17QAXNX55.0055.0053.4254.42-0.75346,0203,60847.2564.42
2021-02-16QAXNX56.2556.5554.2255.170.63493,5615,00043.4090.00
2021-02-15QAXNX54.8855.5753.9554.54-0.230050.6690.00
2021-02-12QAXNX54.8855.5753.9554.54-0.23279,0083,29450.6690.00
2021-02-11QAXNX55.0155.6054.2954.77-0.29475,6065,79350.2587.30
2021-02-10QAXNX54.8555.3853.5855.060.30337,4173,72250.4087.30
2021-02-09QAXNX54.3354.7953.0354.760.46391,1384,16950.4087.30
2021-02-08QAXNX53.9155.0253.1354.300.52378,8004,39348.0087.30