21:06:01 EDT Thu 24 Jun 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-06-24QIMBI8.328.358.12398.220.01216,6452,2998.128.30
2021-06-23QIMBI7.808.317.788.210.50309,5962,0208.228.25
2021-06-22QIMBI7.908.027.667.71-0.15338,7513,4407.757.78
2021-06-21QIMBI7.678.067.627.860.44382,9812,7047.518.08
2021-06-18QIMBI7.938.007.357.42-0.50468,5514,1097.457.60
2021-06-17QIMBI8.128.177.847.92-0.06656,4675,0317.767.93
2021-06-16QIMBI8.258.257.897.98-0.19492,2923,4287.858.05
2021-06-15QIMBI8.308.368.158.17-0.09355,2812,9138.178.30
2021-06-14QIMBI8.808.89238.258.26-0.44493,4503,7808.268.34
2021-06-11QIMBI9.02629.02628.398.70-0.30784,7184,5158.558.70
2021-06-10QIMBI9.509.508.7959.00-0.782,599,20913,0198.789.00
2021-06-09QIMBI10.3010.309.769.78-0.4052,2817488.809.24
2021-06-08QIMBI10.0810.4210.0110.180.1051,8983058.1010.25
2021-06-07QIMBI9.8410.169.7510.080.2227,6065629.4110.46
2021-06-04QIMBI10.1910.45859.699.86-0.3556,7386779.0010.46
2021-06-03QIMBI9.4110.249.40510.210.8530,9797989.6210.46
2021-06-02QIMBI10.2910.299.279.36-0.94121,9571,0869.329.94
2021-06-01QIMBI10.1010.4810.0210.300.40212,3641,3389.1210.48
2021-05-31QIMBI9.9810.249.65449.90-0.03009.0210.26
2021-05-28QIMBI9.9810.249.65449.90-0.0380,4717719.0210.26
2021-05-27QIMBI9.0010.159.009.930.95223,2272,1559.4110.40
2021-05-26QIMBI8.909.308.698.980.42153,4211,5878.399.50
2021-05-25QIMBI8.609.408.088.560.66415,6202,6238.358.70
2021-05-24QIMBI7.557.927.237.900.3689,6887897.257.92
2021-05-21QIMBI7.627.807.38967.54-0.0511,6411307.0510.00
2021-05-20QIMBI7.467.627.277.590.1240,8764177.057.59
2021-05-19QIMBI7.247.547.057.470.0444,5144367.057.50
2021-05-18QIMBI7.427.757.317.430.0324,4823307.007.75
2021-05-17QIMBI7.327.457.177.40-0.0119,6273585.057.45
2021-05-14QIMBI6.987.416.987.410.5050,1125405.057.45
2021-05-13QIMBI7.217.26996.806.91-0.2047,3033726.827.27
2021-05-12QIMBI7.217.246.817.11-0.1833,3125675.057.50
2021-05-11QIMBI7.147.506.957.29-0.0973,2196917.007.50
2021-05-10QIMBI8.098.097.257.38-0.2436,2095837.158.49
2021-05-07QIMBI7.157.99257.157.620.3749,5875047.108.49
2021-05-06QIMBI7.497.497.107.25-0.3317,6105736.957.55
2021-05-05QIMBI7.407.587.077.580.1174,2195966.957.55
2021-05-04QIMBI7.457.817.087.470.1232,8645557.1010.00
2021-05-03QIMBI7.407.73997.337.35-0.0418,5263307.707.85
2021-04-30QIMBI8.028.027.387.39-0.5919,7382217.3510.00
2021-04-29QIMBI8.148.307.75977.980.0730,9823767.7510.00
2021-04-28QIMBI8.488.547.817.91-0.4956,8106607.8110.00
2021-04-27QIMBI7.928.557.818.400.4061,1776396.9510.00
2021-04-26QIMBI7.678.067.57078.000.3823,7742866.958.00
2021-04-23QIMBI7.567.7297.427.620.0438,7933546.757.75
2021-04-22QIMBI7.307.62587.207.580.4557,6544676.207.65
2021-04-21QIMBI7.297.426.757.13-0.15321,5231,3437.207.75
2021-04-20QIMBI7.687.777.207.28-0.5335,9773777.1610.00
2021-04-19QIMBI7.467.887.247.810.2785,2915897.028.00
2021-04-16QIMBI7.517.607.107.5429,5533837.7210.00
2021-04-15QIMBI7.477.636.99337.540.1045,6745087.0010.00
2021-04-14QIMBI7.457.677.197.440.1425,4084846.737.65
2021-04-13QIMBI7.567.56556.977.30-0.1986,4995266.738.25
2021-04-12QIMBI8.158.157.427.49-0.5438,7274777.2510.00
2021-04-09QIMBI7.808.277.808.030.1948,2345696.8310.00
2021-04-08QIMBI7.507.937.26457.840.3971,9997096.8310.00
2021-04-07QIMBI7.647.677.417.45-0.2439,8545346.8310.00
2021-04-06QIMBI7.507.98887.507.690.1827,7844257.4910.00
2021-04-05QIMBI8.36248.497.447.51-0.7556,6167707.357.53
2021-04-02QIMBI8.266.508.40
2021-04-01QIMBI7.838.4157.818.260.5149,7465626.508.40
2021-03-31QIMBI7.787.857.537.7526,5974016.507.83
2021-03-30QIMBI7.60777.847.277.75-0.02150,2194666.5010.00
2021-03-29QIMBI7.927.947.657.77-0.1531,4813856.5010.00
2021-03-26QIMBI8.738.737.847.92-0.8068,4577137.8210.00
2021-03-25QIMBI8.308.808.048.720.3044,5045967.5110.00