11:49:54 EDT Tue 28 Jun 2022
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2022-06-27XDPSI4.564.814.274.45-0.2974,083373
2022-06-24XDPSI4.404.784.3254.700.3848,670209
2022-06-23XDPSI4.284.664.224.330.035104,750376
2022-06-22XDPSI4.254.5554.174.37-0.0399,679288
2022-06-21XDPSI4.604.804.184.30-0.70131,138388
2022-06-17XDPSI6.006.004.924.92-1.01247,961494
2022-06-16XDPSI4.066.134.056.111.525225,328778
2022-06-15XDPSI4.3154.604.224.530.47103,634347
2022-06-14XDPSI4.054.244.054.11-0.1570,633154
2022-06-13XDPSI4.154.614.10014.25-0.935118,783533
2022-06-10XDPSI4.805.254.805.100.2064,649629
2022-06-09XDPSI5.085.164.885.000.0257,248281
2022-06-08XDPSI5.055.184.864.990.1292,655337
2022-06-07XDPSI5.335.764.8554.91-0.34126,139614
2022-06-06XDPSI5.965.964.805.33-0.1166,951363
2022-06-03XDPSI5.605.695.05995.440.0518,347151
2022-06-02XDPSI5.365.395.135.390.0317,418103
2022-06-01XDPSI5.525.525.205.36-0.2041,548185
2022-05-31XDPSI5.335.84995.235.500.1671,271289
2022-05-27XDPSI5.025.60925.005.400.3369,219174
2022-05-26XDPSI5.135.29995.005.01-0.1345,718244
2022-05-25XDPSI5.275.835.145.14-0.6577,544310
2022-05-24XDPSI5.436.475.435.860.20391,303892
2022-05-23XDPSI5.366.44995.01025.51-0.53211,602890
2022-05-20XDPSI7.017.775.605.95-1.08475,8761,372
2022-05-19XDPSI6.989.496.316.98-1.172,850,9818,362
2022-05-18XDPSI5.9912.97995.908.05143.281423,183,258126,4708.508.55
2022-05-17XDPSI4.434.804.054.770.7835,579250
2022-05-16XDPSI4.314.313.724.020.138,72154
2022-05-13XDPSI3.694.033.344.030.4420,49589
2022-05-12XDPSI4.034.033.403.80-0.4517,12699
2022-05-11XDPSI4.454.454.08014.23-0.5334,865136
2022-05-10XDPSI8.278.38514.41014.75-4.02112,590612
2022-05-09XDPSI9.499.987.268.771.991,046,6043,220
2022-05-06XDPSI10.7611.805.026.69133,4441,178
2022-05-05XDPSI7.507.505.49997.00-0.188,53337
2022-05-04QDPSI6.158.006.157.300.905,055276.607.50
2022-05-03QDPSI4.2756.454.2756.402.353,154346.106.40
2022-05-02QDPSI4.004.054.004.050.151,76884.104.45
2022-04-29QDPSI3.903.903.903.900.2820013.604.48
2022-04-28QDPSI3.623.623.623.62-0.031,789103.604.00
2022-04-27QDPSI3.653.653.623.65-0.243,136143.623.65
2022-04-26QDPSI3.803.893.603.890.148,650153.624.48
2022-04-25QDPSI3.654.153.503.75-0.213,490113.613.80
2022-04-22QDPSI3.963.654.46
2022-04-21QDPSI4.114.463.963.960.021,605103.754.46
2022-04-20QDPSI4.654.653.943.94-0.7169483.954.11
2022-04-19QDPSI4.504.654.504.650.53921124.114.65
2022-04-18QDPSI4.124.124.124.120.6731143.754.50
2022-04-15QDPSI3.45
2022-04-14QDPSI3.453.453.453.45-0.0530053.603.87
2022-04-13QDPSI3.503.503.503.501,77533.203.87
2022-04-12QDPSI3.503.503.503.50-0.122,00373.203.87
2022-04-11QDPSI3.953.953.623.62-0.15013,401143.383.90
2022-04-08QDPSI3.77013.624.18
2022-04-07QDPSI3.77013.77013.77013.77010.000152333.624.43
2022-04-06QDPSI3.773.773.773.770.0110623.624.25
2022-04-05QDPSI3.573.763.573.76-0.4461143.624.50
2022-04-04QDPSI4.204.204.204.209343.574.50
2022-04-01QDPSI4.203.574.50
2022-03-31QDPSI4.204.204.204.201813.564.60
2022-03-30QDPSI4.604.604.204.2039923.814.50
2022-03-29QDPSI4.104.204.104.200.1030454.155.14