22:27:36 EDT Mon 22 Jul 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-07-22QFLUX3.904.063.803.84-0.1084,2694493.504.88
2024-07-19QFLUX4.014.103.833.94-0.0883,6725073.624.10
2024-07-18QFLUX4.094.554.004.02-0.02156,2491,0443.754.22
2024-07-17QFLUX4.064.243.974.04-0.0285,6095533.504.06
2024-07-16QFLUX3.914.103.804.060.1861,2964322.674.14
2024-07-15QFLUX4.604.753.813.88-0.57293,4441,5463.754.14
2024-07-12QFLUX4.104.503.984.450.39193,4319004.354.43
2024-07-11QFLUX3.794.203.744.060.49227,1371,1653.074.19
2024-07-10QFLUX3.423.883.423.570.22214,2651,0963.503.96
2024-07-09QFLUX3.423.58993.253.35-0.05127,8456713.363.45
2024-07-08QFLUX3.143.433.143.400.2861,0854073.233.44
2024-07-05QFLUX3.133.273.00013.12-0.05112,0503552.753.30
2024-07-04QFLUX3.103.233.02113.170.09002.973.15
2024-07-03QFLUX3.103.233.02113.170.0926,9531352.973.15
2024-07-02QFLUX3.073.193.073.080.0138,9182742.973.50
2024-07-01QFLUX3.113.113.003.07-0.0439,6172633.003.23
2024-06-28QFLUX3.253.26993.023.11-0.1045,3292463.003.22
2024-06-27QFLUX3.193.233.033.210.0252,5702853.004.15
2024-06-26QFLUX3.093.233.093.190.0624,3801642.753.32
2024-06-25QFLUX3.233.25473.03093.13-0.1227,2143083.003.75
2024-06-24QFLUX3.163.333.09233.250.1090,8005663.153.34
2024-06-21QFLUX3.143.203.00013.150.0245,1332593.103.33
2024-06-20QFLUX3.053.263.003.130.0847,9233292.753.27
2024-06-19QFLUX3.163.253.0033.05-0.12002.973.30
2024-06-18QFLUX3.163.253.0033.05-0.1258,4133792.973.30
2024-06-17QFLUX3.273.29532.99133.17-0.16130,1986353.004.15
2024-06-14QFLUX3.754.163.163.33-0.37260,9771,0643.303.90
2024-06-13QFLUX3.063.94993.053.700.58264,2961,2183.413.79
2024-06-12QFLUX2.893.092.853.050.30416,7131,1562.753.36
2024-06-11QFLUX2.862.862.642.75-0.12109,5575472.682.95
2024-06-10QFLUX2.802.922.802.870.0734,3844312.782.95
2024-06-07QFLUX2.862.97992.802.80-0.0645,8684242.523.12
2024-06-06QFLUX2.913.002.792.86-0.0684,1036862.803.50
2024-06-05QFLUX3.033.032.912.92-0.0967,4155652.853.02
2024-06-04QFLUX3.033.123.003.01-0.0940,3602482.903.21
2024-06-03QFLUX3.073.142.983.100.0733,4072802.973.21
2024-05-31QFLUX3.083.1253.003.03-0.0335,2202492.953.30
2024-05-30QFLUX3.013.212.963.060.0352,7253002.853.25
2024-05-29QFLUX3.063.07823.003.00-0.0943,4462992.905.30
2024-05-28QFLUX3.143.25923.063.09-0.0423,3422713.053.30
2024-05-27QFLUX3.103.193.103.13003.013.40
2024-05-24QFLUX3.103.193.103.1326,0863403.013.40
2024-05-23QFLUX3.233.26533.083.13-0.1056,4131843.083.31
2024-05-22QFLUX3.123.293.09153.200.0965,7623973.093.28
2024-05-21QFLUX3.063.143.003.110.09544,2642323.003.25
2024-05-20QFLUX3.243.262.923.015-0.195169,8125632.913.08
2024-05-17QFLUX3.353.373.133.21-0.12119,2044733.233.40
2024-05-16QFLUX3.253.413.253.330.0755,0093703.203.41
2024-05-15QFLUX3.413.533.223.26-0.1275,8435233.204.00
2024-05-14QFLUX3.143.523.013.380.16125,5336333.043.54
2024-05-13QFLUX3.503.53593.203.22-0.20111,3475573.193.50
2024-05-10QFLUX3.853.852.903.42-1.16590,6822,5213.413.80
2024-05-09QFLUX4.864.98134.514.58-0.26151,1546443.253.71
2024-05-08QFLUX4.934.9554.754.84-0.0936,8692254.015.00
2024-05-07QFLUX5.005.004.814.93-0.0234,2942784.605.64
2024-05-06QFLUX4.925.054.914.950.0445,1853274.095.48
2024-05-03QFLUX4.865.004.81994.910.0820,5984514.095.05
2024-05-02QFLUX4.844.974.68024.830.0336,6533174.705.82
2024-05-01QFLUX4.664.894.444.800.1554,9323354.305.23
2024-04-30QFLUX4.875.054.654.65-0.23105,4725874.605.00
2024-04-29QFLUX4.554.884.40014.880.4562,0213634.555.00
2024-04-26QFLUX4.414.5884.334.430.0234,3592383.765.10
2024-04-25QFLUX4.254.494.154.410.1153,1532854.085.70
2024-04-24QFLUX4.364.434.224.26-0.0821,3612273.974.47
2024-04-23QFLUX4.294.48994.084.340.2967,1893624.035.00