16:06:18 EDT Tue 18 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-17QITRN22.6922.8222.3022.61-0.0827,7901,03621.0023.70
2021-05-14QITRN22.6422.8522.4422.690.0523,20733321.0023.00
2021-05-13QITRN22.489822.7622.389322.640.2927,73146821.0023.70
2021-05-12QITRN22.7422.9922.1022.35-0.6433,13939521.0023.70
2021-05-11QITRN22.6623.0722.464522.99-0.0953,30897621.0023.70
2021-05-10QITRN23.5623.5622.9023.08-0.3638,69545122.7025.00
2021-05-07QITRN23.0023.5823.0023.440.5538,25635922.7025.00
2021-05-06QITRN22.4222.9522.4222.890.5446,53183522.0025.00
2021-05-05QITRN22.3422.65522.0622.350.1422,76426422.0025.00
2021-05-04QITRN22.5022.58521.8922.21-0.5130,41051822.0023.20
2021-05-03QITRN21.8322.8821.8322.720.8744,82369521.0023.20
2021-04-30QITRN22.2422.2421.6021.85-0.5532,26453321.0023.20
2021-04-29QITRN22.6922.825822.1522.40-0.1119,20342321.0023.20
2021-04-28QITRN22.2122.7522.2122.510.0461,78274222.2025.00
2021-04-27QITRN22.7922.9622.4022.47-0.3331,41230722.2025.00
2021-04-26QITRN22.9423.2422.5022.800.1046,97372822.2025.00
2021-04-23QITRN21.9423.1721.9422.700.7365,7111,10222.2022.95
2021-04-22QITRN21.8922.3321.78521.970.0422,44756921.0022.70
2021-04-21QITRN21.4522.0021.4521.930.5722,78845721.0022.70
2021-04-20QITRN21.4921.5521.2021.36-0.1435,61351021.0021.93
2021-04-19QITRN21.6521.7721.365121.50-0.3326,08643721.0021.65
2021-04-16QITRN21.7521.8621.4921.830.2416,43224221.0022.09
2021-04-15QITRN21.6521.9421.4121.590.2084,7431,03821.0022.09
2021-04-14QITRN21.7221.9321.3921.39-0.29150,02962421.0022.09
2021-04-13QITRN21.8322.1321.3921.68-0.1227,89441321.0022.09
2021-04-12QITRN21.9222.2321.5121.80-0.4422,05531421.8125.00
2021-04-09QITRN22.0322.313421.7822.240.2158,46776321.0025.00
2021-04-08QITRN22.0322.23521.7922.030.1371,3861,04621.0025.00
2021-04-07QITRN21.9922.4721.7021.90-0.10341,5711,66721.0025.00
2021-04-06QITRN22.2722.6221.9322.00-0.5157,8011,04021.0025.00
2021-04-05QITRN22.2022.5621.6222.510.5560,19087321.0025.00
2021-04-02QITRN21.9618.1025.00
2021-04-01QITRN21.6621.9621.0221.960.7394,4751,37718.1025.00
2021-03-31QITRN21.2821.4720.8921.23-0.0279,8461,06418.1025.00
2021-03-30QITRN20.9821.5420.9521.250.3172,50282218.1025.67
2021-03-29QITRN21.75521.75520.7220.94-0.5321,01638018.1025.67
2021-03-26QITRN21.2521.6520.9421.470.2349,1641,31618.1025.67
2021-03-25QITRN21.3121.3120.6321.240.2547,46692218.1025.67
2021-03-24QITRN21.8422.4220.9920.99-0.5227,75147118.1025.67
2021-03-23QITRN21.823322.10521.4021.51-0.4877,9151,06718.1025.67
2021-03-22QITRN21.8822.2221.2721.99-0.4396,8951,43518.1025.67
2021-03-19QITRN22.4023.219921.860122.900.51103,04186923.0023.61
2021-03-18QITRN22.8523.090622.1122.39-0.4068,6881,09318.5825.67
2021-03-17QITRN22.8623.3322.3922.79-0.2033,05760418.5825.67
2021-03-16QITRN23.2723.36522.3322.99-0.1858,6931,23622.2023.70
2021-03-15QITRN23.6723.8622.85523.17-0.4252,92967923.1525.67
2021-03-12QITRN22.6023.7022.6023.590.7863,90286122.5025.67
2021-03-11QITRN21.4622.9421.130222.811.4167,5281,02718.5824.67
2021-03-10QITRN21.0021.6021.0021.400.6255,82769520.1124.67
2021-03-09QITRN20.6421.2420.3720.780.18150,8141,18720.1124.67
2021-03-08QITRN21.4021.5020.4620.60-0.94146,9471,17120.4821.75
2021-03-05QITRN21.6121.7920.1321.540.3241,22769020.1124.67
2021-03-04QITRN21.39522.2720.69521.22-0.7832,83750920.2924.67
2021-03-03QITRN21.3522.3021.3522.000.5946,87753420.2924.67
2021-03-02QITRN21.39522.1521.1721.41-0.6036,20655321.6222.50
2021-03-01QITRN21.7722.4921.6922.010.3328,41734920.2922.50
2021-02-26QITRN21.39522.2121.28521.680.0136,91053120.2922.50
2021-02-25QITRN22.2222.2421.5121.67-0.5021,12754520.2922.50
2021-02-24QITRN21.0922.5621.0522.170.5646,80866120.2923.20
2021-02-23QITRN21.0521.6720.5121.61-0.2639,45354220.5023.20
2021-02-22QITRN21.7022.4721.7021.870.0242,18168020.5023.20
2021-02-19QITRN22.0322.0321.1421.850.60119,06993720.5023.20