03:14:16 EDT Fri 14 Aug 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
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
2020-07-29QENDP3.223.4553.143.430.236,359,61215,6503.403.42
2020-07-28QENDP3.163.283.123.200.032,511,3838,1453.183.22
2020-07-27QENDP3.273.293.073.17-0.134,364,87511,8203.123.22
2020-07-24QENDP3.313.343.223.30-0.033,447,23610,4883.263.30
2020-07-23QENDP3.313.3853.293.330.023,436,8678,5353.323.35
2020-07-22QENDP3.383.4063.313.31-0.053,649,8189,4833.333.36
2020-07-21QENDP3.383.443.31213.360.033,893,94712,8203.353.42
2020-07-20QENDP3.583.613.303.33-0.287,048,01016,3653.353.38
2020-07-17QENDP3.603.663.533.610.0153,404,37514,8253.623.70
2020-07-16QENDP3.553.603.433.5950.0153,645,43813,4863.513.59
2020-07-15QENDP3.403.60773.373.580.217,839,79526,2443.533.59
2020-07-14QENDP3.393.423.283.37-0.035,096,88323,2003.383.40
2020-07-13QENDP3.463.603.383.40-0.047,388,70827,6683.423.44
2020-07-10QENDP3.31023.453.283.440.084,517,21219,0523.433.44
2020-07-09QENDP3.433.503.303.36-0.055,677,64319,2293.343.35
2020-07-08QENDP3.623.6293.333.41-0.2111,919,93326,9633.393.44
2020-07-07QENDP4.164.183.583.620.00523,109,62961,6723.653.67
2020-07-06QENDP3.613.7453.543.6150.1256,027,25218,3043.473.48
2020-07-03QENDP3.563.603.403.49-0.02003.493.50
2020-07-02QENDP3.563.603.403.49-0.023,616,72611,7963.493.50
2020-07-01QENDP3.453.523.413.510.084,203,50913,5073.483.50
2020-06-30QENDP3.453.483.333.43-0.0354,389,93613,6973.373.42
2020-06-29QENDP3.493.673.443.4650.0153,798,10312,0463.483.50
2020-06-26QENDP3.443.5353.3953.45-0.056,255,88412,8603.403.46
2020-06-25QENDP3.343.503.293.500.124,460,31412,4703.403.47
2020-06-24QENDP3.493.553.3153.38-0.1456,303,88119,8943.393.45
2020-06-23QENDP3.593.613.46013.525-0.0055,754,02517,7903.553.57
2020-06-22QENDP3.523.5853.3353.530.025,651,15617,0983.573.60
2020-06-19QENDP3.603.743.473.51-0.075,823,93716,2693.423.45
2020-06-18QENDP3.463.633.4553.580.033,646,56412,2133.583.60
2020-06-17QENDP3.713.813.45983.55-0.168,124,90023,9693.563.60
2020-06-16QENDP3.703.783.543.710.165,210,51018,0213.603.70
2020-06-15QENDP3.283.573.233.550.124,128,07417,0943.563.57
2020-06-12QENDP3.783.843.263.43-0.1510,046,98633,3953.403.45
2020-06-11QENDP3.603.853.543.58-0.2657,713,84125,0383.653.80
2020-06-10QENDP4.484.573.843.845-0.66510,777,11731,2473.873.90
2020-06-09QENDP4.404.72324.254.510.107,278,26425,0434.544.64
2020-06-08QENDP4.424.7154.324.410.187,247,66926,9014.424.43
2020-06-05QENDP4.094.464.094.230.259,201,39723,9844.284.29
2020-06-04QENDP3.944.16133.913.98-0.026,486,84322,1314.074.08
2020-06-03QENDP3.684.003.584.000.397,589,67121,8513.953.98
2020-06-02QENDP3.873.883.583.61-0.218,662,31326,1883.643.68
2020-06-01QENDP3.893.993.813.82-0.045,976,54120,8463.783.82
2020-05-29QENDP3.904.043.803.86-0.055,206,29117,1763.893.92
2020-05-28QENDP3.974.253.8553.91-0.025,549,07018,6273.903.93
2020-05-27QENDP3.923.953.713.930.105,629,13715,8693.873.95
2020-05-26QENDP3.924.0253.793.83-0.034,769,62215,6683.833.90
2020-05-25QENDP3.903.9553.793.86-0.05003.823.86
2020-05-22QENDP3.903.9553.793.86-0.052,388,7918,7943.823.86
2020-05-21QENDP3.843.98793.763.910.102,994,08110,7943.803.94
2020-05-20QENDP4.064.103.7853.81-0.1655,286,93120,4683.823.85
2020-05-19QENDP4.024.0853.943.975-0.082,914,0129,8623.954.08
2020-05-18QENDP3.974.183.974.0550.2455,236,41716,8254.034.10
2020-05-15QENDP3.833.91093.753.81-0.033,440,77715,4733.793.86