21:11:17 EST Sat 03 Dec 2022
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2022-12-02QEDAP11.1111.4811.1111.3545,915281
2022-12-01QEDAP11.2511.5311.2311.350.03111,053499
2022-11-30QEDAP11.2511.472711.0511.320.07117,267552
2022-11-29QEDAP10.5411.2910.4111.250.60177,383548
2022-11-28QEDAP10.6610.7710.4510.65-0.0983,461238
2022-11-25QEDAP10.6810.790510.6810.74-0.0424,431116
2022-11-23QEDAP10.6510.8210.519410.780.1775,610318
2022-11-22QEDAP10.5010.6510.3510.610.1683,562361
2022-11-21QEDAP10.0010.529.9510.450.50130,004564
2022-11-18QEDAP10.2510.459.92019.95-0.3988,564454
2022-11-17QEDAP10.0510.549.9310.340.40198,829527
2022-11-16QEDAP10.0510.209.859.94-0.20137,998433
2022-11-15QEDAP10.1510.209.9910.140.08138,367390
2022-11-14QEDAP10.0310.259.9010.06-0.0836,256147
2022-11-11QEDAP10.0710.329.9910.14-0.05574,243483
2022-11-10QEDAP10.2710.309.8910.1950.015167,833621
2022-11-09QEDAP10.2610.3010.0210.18-0.1470,797305
2022-11-08QEDAP10.3610.3610.1110.320.0146,523157
2022-11-07QEDAP9.8410.409.8410.310.16101,188482
2022-11-04QEDAP10.2410.609.9210.15-0.18116,743516
2022-11-03QEDAP10.3010.5010.020110.330.06187,741543
2022-11-02QEDAP10.0010.579.6010.270.84361,496926
2022-11-01QEDAP9.509.719.249.43-0.05131,407336
2022-10-31QEDAP9.229.529.149.480.30103,057299
2022-10-28QEDAP9.269.279.129.180.0142,926206
2022-10-27QEDAP8.93519.348.869.200.24104,258277
2022-10-26QEDAP8.658.978.58598.930.3144,245219
2022-10-25QEDAP8.608.758.518.650.1131,215158
2022-10-24QEDAP8.398.598.3158.560.1248,282201
2022-10-21QEDAP8.278.4138.278.4030.0828,164224
2022-10-20QEDAP8.378.4758.288.31-0.0150,489178
2022-10-19QEDAP8.298.458.298.320.0738,064167
2022-10-18QEDAP8.128.3058.128.250.0845,171212
2022-10-17QEDAP8.108.258.078.170.0851,086227
2022-10-14QEDAP8.088.22998.05418.09-0.0138,494236
2022-10-13QEDAP8.018.148.008.100.0958,347214
2022-10-12QEDAP7.978.13557.788.01-0.0461,225323
2022-10-11QEDAP8.078.16057.858.065-0.0238,726245
2022-10-10QEDAP8.058.208.058.0950.0320,786165
2022-10-07QEDAP8.078.128.008.0542-0.0274,831344
2022-10-06QEDAP8.038.1657.898.070.0550,660357
2022-10-05QEDAP8.128.42997.948.01-0.1122,955232
2022-10-04QEDAP8.108.36588.0558.120.0366,897400
2022-10-03QEDAP8.238.23168.018.10-0.1661,980380
2022-09-30QEDAP8.058.378.058.250.2055,426566
2022-09-29QEDAP8.128.167.848.05-0.0331,226167
2022-09-28QEDAP7.878.187.868.1150.12107,603557
2022-09-27QEDAP8.148.167.857.96-0.32117,510354
2022-09-26QEDAP7.448.277.448.270.57160,425934
2022-09-23QEDAP7.317.907.307.71-0.86475,2321,835
2022-09-22QEDAP8.798.90238.528.57-0.25116,601329
2022-09-21QEDAP8.6858.988.668.8699-0.06111,683212
2022-09-20QEDAP8.818.908.608.7197-0.0252,351177
2022-09-19QEDAP8.998.99048.658.90-0.0475,252258
2022-09-16QEDAP8.27798.9858.098.940.70249,620745
2022-09-15QEDAP8.258.28998.068.24-0.0139,061100
2022-09-14QEDAP8.208.308.058.250.0451,193163
2022-09-13QEDAP8.21018.307.938.210.0276,640332
2022-09-12QEDAP8.158.458.118.19-0.0388,624367
2022-09-09QEDAP8.268.308.198.22-0.0314,31896
2022-09-08QEDAP8.118.308.088.300.0441,952168
2022-09-07QEDAP8.308.48878.018.24-0.1767,685178
2022-09-06QEDAP8.528.65998.268.31-0.0641,642143