16:21:59 EDT Thu 22 Oct 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-10-22QISENF0.96961.020.96961.01990.053317,293330.9921.02
2020-10-21QISENF1.04961.07830.96660.9666-0.073431,865550.920.99
2020-10-20QISENF1.0421.0611.001.04-0.0241,2881030.44461.06
2020-10-19QISENF1.075111.09681.0451.060.0525,745521.031.09
2020-10-16QISENF0.97161.040.9661.010.06204363,036850.881.16
2020-10-15QISENF0.8740.970.870.9479570.07795751,195730.94010.9787
2020-10-14QISENF0.87950.880.85670.870.009519,283250.44461.01
2020-10-13QISENF0.80380.88090.80290.86050.060524,549210.840.866
2020-10-12QISENF0.750.8010.750.800.0254,90890.730.85
2020-10-09QISENF0.780.818650.76510.775-0.02524,207300.7560.784
2020-10-08QISENF0.8010.807750.79530.802,40080.7980.824
2020-10-07QISENF0.790.800.790.800.02994,13560.7870.82
2020-10-06QISENF0.790.800.7650.77010.001628,834270.62461.05
2020-10-05QISENF0.790.790.75230.76850.018532,347320.7480.79
2020-10-02QISENF0.723510.750.700.750.02160,612830.7150.773
2020-10-01QISENF0.740.760.730.73-0.018923,366280.72530.747
2020-09-30QISENF0.76480.77940.72360.7489-0.06941,306590.7150.741
2020-09-29QISENF0.836090.836090.77110.8179-0.039621,440300.80110.8346
2020-09-28QISENF0.79760.86260.750.85750.120358,425410.8090.851
2020-09-25QISENF0.710.7470.710.73720.047234,600370.44461.00
2020-09-24QISENF0.750.750.6880.69-0.039105,331800.6760.717
2020-09-23QISENF0.78370.78370.7280.729-0.05185,474790.720.738
2020-09-22QISENF0.820.820.7760.78-0.0294139,3981080.7690.795
2020-09-21QISENF0.890.890.80830.8094-0.07395140,3921610.7910.84
2020-09-18QISENF0.90760.90760.880.88335-0.0066542,457330.8650.901
2020-09-17QISENF0.910.910.880.890.001517,686280.8830.91
2020-09-16QISENF0.8780.900.87670.8885-0.0169820,405360.45181.10
2020-09-15QISENF0.908320.90990.88210.90548-0.0083235,955540.8820.901
2020-09-14QISENF0.90130.91650.87670.91380.033822,253420.45131.10
2020-09-11QISENF0.860.88320.860.880.002621,370220.8590.893
2020-09-10QISENF0.89660.91430.870.8774-0.01266,417130.44461.10
2020-09-09QISENF0.920.92330.8870.8917,412550.8690.903
2020-09-08QISENF0.89770.916820.850.89-0.0171545,455570.87160.898
2020-09-07QISENF0.93290.94270.8650.90715-0.00437900
2020-09-04QISENF0.93290.94270.8650.90715-0.00437976,457620.87450.9168
2020-09-03QISENF0.948250.975390.8770.911529-0.05867145,563310.8970.92
2020-09-02QISENF0.940.97020.91810.9702-0.000615,900320.44461.12
2020-09-01QISENF0.99211.00740.940.9708-0.008323,739420.9430.975
2020-08-31QISENF1.051.050.940.97910.049224,313880.9650.987
2020-08-28QISENF0.8980.940.850.92990.041924,611200.46611.40
2020-08-27QISENF0.90070.917420.8880.888-0.00230,268420.8780.898
2020-08-26QISENF0.86980.91080.856640.89-0.0092519,471380.44461.12
2020-08-25QISENF0.93060.9370.89850.899250.009056,53090.8750.901
2020-08-24QISENF0.890.91670.890.89020.006121,908320.44461.12
2020-08-21QISENF0.882890.8990.863240.8841-0.003544,055420.8740.909
2020-08-20QISENF0.94960.9570.860.8876-0.0228832,705590.8810.901
2020-08-19QISENF0.93040.9460.8726130.91048-0.0373215,105330.8870.954
2020-08-18QISENF1.02021.02020.94780.9478-0.05650421,477470.93040.9734
2020-08-17QISENF1.071.081.0043041.004304-0.015696161,5241090.951.01
2020-08-14QISENF0.93291.020.9151.020.102567,366680.9741.06
2020-08-13QISENF0.92790.9280.90150.91750.017130,593640.9090.943
2020-08-12QISENF0.8350.901490.810.90040.044219,656510.870.927
2020-08-11QISENF0.87970.89040.85620.8562-0.008514,710270.8580.884
2020-08-10QISENF0.8480.88840.810.86470.069759,143790.8330.882
2020-08-07QISENF0.790.8240.780.795-0.00560,972530.7710.813
2020-08-06QISENF0.8490.8490.77750.80-0.04213,649520.7760.81
2020-08-05QISENF0.924350.924350.8263460.842-0.058746,107500.8160.895
2020-08-04QISENF0.900.90070.850.90070.070753,136360.880.90
2020-08-03QISENF0.890.8930.750.830.02862,156330.800.90
2020-07-31QISENF0.7130.9737680.70750.8020.142138,5141020.7920.811
2020-07-30QISENF0.6750.6830.660.66-0.0003321,117160.650.69
2020-07-29QISENF0.70890.70890.63030.66033-0.0585776,474610.5751.31
2020-07-28QISENF0.7220.750.70680.71890.01532,111390.6670.705
2020-07-27QISENF0.6850.70390.680.70390.036874,013600.6680.71
2020-07-24QISENF0.650.6750.630.66710.027182,364850.5491.31
2020-07-23QISENF0.640.661850.600740.640.0269,074540.612.65