15:47:44 EST Thu 30 Nov 2023
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-11-29QFLUX3.413.4953.313.32-0.1234,0802793.014.01
2023-11-28QFLUX3.603.693.423.44-0.1423,1201731.254.06
2023-11-27QFLUX3.413.6953.413.58-0.0146,6563473.244.23
2023-11-24QFLUX3.533.703.533.590.075,640882.909.89
2023-11-23QFLUX3.593.733.47013.520.01003.114.23
2023-11-22QFLUX3.593.733.47013.520.0132,1332433.114.23
2023-11-21QFLUX3.613.6333.513.51-0.035,4371053.194.50
2023-11-20QFLUX3.513.68473.50013.54-0.0117,9221203.114.23
2023-11-17QFLUX3.653.673.48093.55-0.0418,1891653.114.23
2023-11-16QFLUX3.573.803.433.590.0428,4951953.114.23
2023-11-15QFLUX3.713.903.553.55-0.1420,4931643.104.23
2023-11-14QFLUX3.683.853.603.690.1427,8772903.114.20
2023-11-13QFLUX3.653.943.553.55-0.1041,9272733.114.16
2023-11-10QFLUX3.503.803.403.650.16542,7782862.004.80
2023-11-09QFLUX3.713.753.353.485-0.10568,1402453.394.11
2023-11-08QFLUX3.513.663.503.590.1419,7981303.174.25
2023-11-07QFLUX3.503.573.453.45-0.0611,3971263.114.08
2023-11-06QFLUX3.763.76443.463.51-0.1922,2691683.144.23
2023-11-03QFLUX3.303.843.293.700.4653,2714263.194.23
2023-11-02QFLUX3.303.303.153.240.0117,9942742.903.74
2023-11-01QFLUX3.253.283.133.23-0.0420,9912340.054.10
2023-10-31QFLUX3.263.503.123.225-0.0139,2561772.983.76
2023-10-30QFLUX3.363.3753.213.2289-0.067,915992.793.88
2023-10-27QFLUX3.543.543.25013.30-0.1223,1001702.983.90
2023-10-26QFLUX3.453.543.343.4577-0.0219,6591232.983.92
2023-10-25QFLUX3.393.553.393.450.0613,2781082.923.84
2023-10-24QFLUX3.423.493.25743.420.0629,6781972.933.90
2023-10-23QFLUX3.063.403.0513.360.2534,4842292.933.90
2023-10-20QFLUX3.183.193.003.11-0.07167,9223502.753.47
2023-10-19QFLUX3.303.37543.133.18-0.1727,6951952.873.69
2023-10-18QFLUX3.493.493.273.35-0.1818,2561662.983.90
2023-10-17QFLUX3.513.683.503.53-0.0521,5511893.209.89
2023-10-16QFLUX3.583.693.55013.580.0410,4091233.113.94
2023-10-13QFLUX3.763.763.513.54-0.1132,2241983.223.84
2023-10-12QFLUX3.65013.77913.623.65-0.1417,7351843.144.19
2023-10-11QFLUX3.923.97993.773.79-0.1213,8461473.284.34
2023-10-10QFLUX3.764.003.763.910.1113,5301483.434.34
2023-10-09QFLUX3.673.873.563.870.1232,0312143.304.23
2023-10-06QFLUX3.463.803.463.680.1440,9491843.203.70
2023-10-05QFLUX3.473.62633.383.540.0544,2543383.153.92
2023-10-04QFLUX3.133.532.973.490.31117,8328643.113.71
2023-10-03QFLUX3.303.303.073.18-0.1234,9621822.893.44
2023-10-02QFLUX3.443.55973.16223.30-0.1457,6253452.933.69
2023-09-29QFLUX3.633.733.433.44-0.1941,9962643.104.04
2023-09-28QFLUX3.613.903.593.6390,2376413.294.23
2023-09-27QFLUX3.623.903.603.63-0.0148,2823323.334.19
2023-09-26QFLUX3.853.953.603.64-0.2276,3214313.324.25
2023-09-25QFLUX4.054.053.803.86-0.2274,4896173.484.27
2023-09-22QFLUX4.104.453.694.08-0.87203,5029154.014.27
2023-09-21QFLUX4.315.004.304.950.59242,2031,0353.904.14
2023-09-20QFLUX4.274.444.16584.360.2830,0762503.754.85
2023-09-19QFLUX4.094.23894.034.08-0.0123,2422583.614.63
2023-09-18QFLUX4.104.234.014.09-0.0120,3342833.764.65
2023-09-15QFLUX4.064.18054.004.100.0244,3473213.484.61
2023-09-14QFLUX4.064.26994.02014.080.0816,7161823.664.64
2023-09-13QFLUX4.124.134.004.00-0.1132,9292953.644.66
2023-09-12QFLUX4.054.26994.054.110.0614,7583563.664.64
2023-09-11QFLUX4.014.28074.014.05-0.1521,8683433.684.64
2023-09-08QFLUX4.284.364.004.25-0.0513,7251453.664.88
2023-09-07QFLUX4.134.31864.09914.250.0511,1742873.665.23
2023-09-06QFLUX4.294.33524.05784.19-0.1826,7582364.217.25
2023-09-05QFLUX4.494.524.284.3259-0.1420,4511793.855.23
2023-09-04QFLUX4.674.824.494.52-0.09003.865.23
2023-09-01QFLUX4.674.824.494.52-0.0911,6152153.865.23
2023-08-31QFLUX4.864.954.534.61-0.2424,4193154.155.42