23:40:08 EDT Thu 29 Oct 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-10-29QENDP5.005.074.434.73-0.3311,476,41533,7854.674.83
2020-10-28QENDP5.275.375.045.06-0.415,008,03817,3915.055.10
2020-10-27QENDP5.515.705.475.47-0.0752,437,03310,1445.455.49
2020-10-26QENDP5.835.845.345.545-0.2453,595,14714,1525.555.65
2020-10-23QENDP5.865.885.695.792,815,35810,3605.785.81
2020-10-22QENDP5.565.8455.505.790.324,308,08717,0345.765.78
2020-10-21QENDP6.006.095.465.47-0.336,352,45720,3525.475.69
2020-10-20QENDP5.705.81855.425.800.165,934,98722,1655.865.97
2020-10-19QENDP4.955.85784.865.640.6610,179,56632,9255.655.75
2020-10-16QENDP4.985.164.924.98-0.034,765,68213,7954.955.09
2020-10-15QENDP4.755.054.705.010.194,216,02614,3514.825.00
2020-10-14QENDP4.724.8654.5354.820.145,738,34519,4324.704.87
2020-10-13QENDP4.30984.684.184.680.217,696,76119,3824.574.68
2020-10-12QENDP4.905.014.394.47-0.518,036,03626,0744.474.49
2020-10-09QENDP4.865.164.644.980.139,018,46827,9264.954.98
2020-10-08QENDP4.494.964.484.850.419,253,90128,5174.784.82
2020-10-07QENDP4.274.5854.204.440.199,229,66529,4524.454.48
2020-10-06QENDP3.794.463.744.250.52518,672,47746,1134.204.24
2020-10-05QENDP3.473.763.363.7250.3056,595,57418,0273.713.73
2020-10-02QENDP3.273.4653.20223.420.094,532,37812,1773.383.41
2020-10-01QENDP3.313.4553.313.330.033,331,23513,1283.323.34
2020-09-30QENDP3.253.393.213.300.033,465,10711,6473.283.30
2020-09-29QENDP3.213.3253.1553.270.072,917,12610,8733.203.26
2020-09-28QENDP3.263.353.123.20-0.0754,087,42513,9653.183.28
2020-09-25QENDP3.303.523.173.2750.25512,355,18030,3253.233.24
2020-09-24QENDP2.993.082.883.02-0.0454,362,79311,3713.013.14
2020-09-23QENDP3.143.2353.043.065-0.0753,726,14011,0393.003.20
2020-09-22QENDP3.143.233.103.142,695,8318,6633.103.23
2020-09-21QENDP3.173.253.043.14-0.124,452,50811,8813.063.20
2020-09-18QENDP3.243.313.183.260.028,702,31812,5073.183.26
2020-09-17QENDP3.123.3253.083.240.084,693,50113,3843.203.27
2020-09-16QENDP3.033.252.9953.160.125,769,14412,7823.123.16
2020-09-15QENDP2.913.082.863.040.163,882,83512,8082.903.03
2020-09-14QENDP2.812.892.7452.880.084,000,68811,1222.802.87
2020-09-11QENDP2.742.812.722.800.063,723,1279,2252.752.81
2020-09-10QENDP2.782.8252.732.74-0.022,126,7957,3032.702.81
2020-09-09QENDP2.802.902.752.76-0.022,340,4417,8092.772.78
2020-09-08QENDP2.842.882.772.78-0.082,826,7229,5872.732.83
2020-09-07QENDP2.892.892.742.860.01002.752.86
2020-09-04QENDP2.892.892.742.860.013,066,8589,4742.752.86
2020-09-03QENDP2.833.002.822.85-0.022,981,44311,4702.792.85
2020-09-02QENDP2.882.8952.792.87-0.033,064,80512,0112.862.87
2020-09-01QENDP3.023.062.852.90-0.115,135,90013,7462.862.90
2020-08-31QENDP3.003.0652.933.01-0.023,233,76512,4422.973.05
2020-08-28QENDP2.793.11792.793.030.246,411,98919,9912.913.00
2020-08-27QENDP2.862.892.732.79-0.063,164,5799,3512.792.83
2020-08-26QENDP2.842.9552.802.850.013,737,5199,8352.862.93
2020-08-25QENDP2.912.922.752.84-0.023,229,40311,9182.802.81
2020-08-24QENDP2.93812.93812.712.86-0.044,238,12010,6242.752.87
2020-08-21QENDP3.003.032.882.90-0.102,762,8048,0102.882.93
2020-08-20QENDP3.093.092.923.00-0.094,458,26211,1012.953.01
2020-08-19QENDP3.13773.183.093.09-0.032,635,6377,4103.103.11
2020-08-18QENDP3.193.22013.103.12-0.082,614,4347,7833.103.14
2020-08-17QENDP3.153.263.123.200.044,152,85410,6443.153.20
2020-08-14QENDP3.143.183.0853.160.042,457,0558,3093.143.17
2020-08-13QENDP3.18013.243.123.12-0.112,793,58511,0993.123.18
2020-08-12QENDP3.243.2553.113.230.063,785,92513,9763.193.28
2020-08-11QENDP3.393.423.153.17-0.165,041,17823,0033.203.21
2020-08-10QENDP3.413.473.323.33-0.064,472,88213,1393.323.34
2020-08-07QENDP3.553.553.343.39-0.154,621,36815,0873.353.39
2020-08-06QENDP3.543.683.4253.54-0.075,014,68520,2183.483.51
2020-08-05QENDP3.583.653.463.610.113,848,52014,4633.483.50
2020-08-04QENDP3.51313.613.423.50-0.123,532,98417,3983.503.55
2020-08-03QENDP3.483.643.433.620.143,406,11116,4103.583.61
2020-07-31QENDP3.393.483.293.480.063,405,95410,8333.423.48
2020-07-30QENDP3.363.4453.313.42-0.013,226,18610,5623.383.45