10:33:00 EDT Thu 05 Aug 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-08-04QENPH192.33196.4099191.34193.931.312,027,25041,750192.00194.00
2021-08-03QENPH188.94201.50187.00192.629.514,428,23968,555190.00191.00
2021-08-02QENPH190.01191.00182.35183.11-6.492,228,81642,365185.00185.66
2021-07-30QENPH178.73189.92177.22189.607.542,351,44141,783189.51190.00
2021-07-29QENPH182.56188.36179.40182.060.642,035,16639,841179.50180.00
2021-07-28QENPH170.26183.00163.35181.428.563,610,40759,339180.40181.59
2021-07-27QENPH175.52176.85166.128172.86-3.822,783,98150,746167.01167.98
2021-07-26QENPH177.44180.92174.50176.68-1.501,246,35024,899175.40176.65
2021-07-23QENPH178.90178.90174.21178.18-0.761,311,69225,905177.50178.35
2021-07-22QENPH179.75181.92176.56178.94-0.851,329,14324,921179.13179.99
2021-07-21QENPH173.55180.90172.30179.797.701,921,15839,208177.00179.89
2021-07-20QENPH167.53173.515163.93172.096.811,943,19139,903170.00173.00
2021-07-19QENPH158.11165.86155.2535165.281.831,968,21339,438166.00166.50
2021-07-16QENPH167.54168.30163.02163.45-1.841,522,67731,899163.20163.45
2021-07-15QENPH171.99174.31162.82165.29-5.503,122,55559,384164.15166.00
2021-07-14QENPH185.05185.92170.61170.79-13.272,376,47246,574170.79171.48
2021-07-13QENPH185.45188.95182.365184.06-1.661,351,80730,772183.01184.99
2021-07-12QENPH184.30187.62180.49185.721.921,549,69131,087187.00187.90
2021-07-09QENPH181.00184.01177.75183.804.081,424,77030,735183.45183.85
2021-07-08QENPH173.15181.72170.2593179.72-2.112,405,77748,459178.01179.60
2021-07-07QENPH190.10196.0196181.41181.83-6.982,657,74946,700180.00181.50
2021-07-06QENPH186.348189.18183.3401188.812.402,138,48935,728188.01188.50
2021-07-05QENPH185.88191.00184.63186.413.3000186.00187.00
2021-07-02QENPH185.88191.00184.63186.413.301,729,67333,706186.00187.00
2021-07-01QENPH182.32183.50177.28183.11-0.521,710,67239,174182.01183.10
2021-06-30QENPH184.31186.38181.25183.63-2.082,650,82640,593182.65184.00
2021-06-29QENPH188.20192.9199184.4828185.71-2.622,881,85153,819185.42186.60
2021-06-28QENPH179.02188.99178.42188.3312.942,809,07454,457187.56188.25
2021-06-25QENPH174.90181.19173.25175.394.624,042,58451,722174.74175.72
2021-06-24QENPH171.24172.4605165.93170.770.532,527,47344,137171.41172.00
2021-06-23QENPH167.45171.70167.17170.242.942,384,84038,350169.60171.95
2021-06-22QENPH162.395169.80162.275167.304.222,195,07338,982167.00167.70
2021-06-21QENPH163.53165.89157.55163.08-2.772,708,20844,274162.00162.70
2021-06-18QENPH159.36168.15159.35165.853.865,346,57964,862164.32165.85
2021-06-17QENPH150.59164.28150.12161.999.974,968,97680,192161.65162.25
2021-06-16QENPH144.005154.06144.005152.027.103,405,81961,747150.50152.02
2021-06-15QENPH147.26147.71143.42144.92-2.731,663,59632,531144.26145.17
2021-06-14QENPH148.03151.7444146.61147.650.522,060,36540,303146.70147.35
2021-06-11QENPH143.31147.46140.63147.133.632,521,79845,956146.51148.00
2021-06-10QENPH137.15144.4552136.1801143.506.533,007,97244,426142.86144.65
2021-06-09QENPH139.95141.23136.7217136.97-2.181,614,99527,025136.51137.50
2021-06-08QENPH138.36141.61135.13139.151.681,612,01233,771138.60139.30
2021-06-07QENPH133.62137.91130.65137.472.772,084,50131,253136.30137.95
2021-06-04QENPH135.87138.69133.57134.700.572,193,19534,222133.50134.80
2021-06-03QENPH136.75138.24132.475134.13-5.042,537,13442,563133.51135.05
2021-06-02QENPH139.03143.75137.22139.17-0.272,418,57238,685138.65139.50
2021-06-01QENPH144.50146.378137.23139.44-3.612,336,00336,149138.43139.95
2021-05-31QENPH143.25146.76142.21143.050.7400142.40143.45
2021-05-28QENPH143.25146.76142.21143.050.742,175,01934,234142.40143.45
2021-05-27QENPH143.24145.50141.66142.31-0.732,608,08635,590142.46142.96
2021-05-26QENPH139.50144.36139.05143.044.512,795,51637,621142.80143.69
2021-05-25QENPH142.29143.11136.16138.53-2.342,837,74042,358138.65139.00
2021-05-24QENPH143.70145.08138.93140.87-1.412,284,25438,083140.97141.00
2021-05-21QENPH144.3837144.9981139.59142.280.463,551,42554,443142.30142.79
2021-05-20QENPH132.04142.62131.88141.8211.155,137,23176,151141.86142.48
2021-05-19QENPH119.91130.80119.20130.678.164,409,10264,346130.60130.77
2021-05-18QENPH119.0797126.21117.50122.514.093,742,09157,614121.63122.20
2021-05-17QENPH119.01119.68114.23118.42-1.362,885,12250,240118.00118.30
2021-05-14QENPH116.43120.14114.61119.785.172,486,01242,424119.90120.17
2021-05-13QENPH119.03121.25112.32114.61-2.564,364,83567,860114.50114.90
2021-05-12QENPH117.055120.70115.96117.17-4.253,919,73162,170117.25118.00
2021-05-11QENPH111.08122.85108.88121.423.303,884,39764,868121.15121.40
2021-05-10QENPH121.45121.7148116.92118.12-4.843,217,85056,227116.66117.30
2021-05-07QENPH124.0749127.8099121.35122.961.023,431,91350,155122.73122.94
2021-05-06QENPH123.52125.942117.66121.94-4.945,158,33979,290121.87122.75