06:58:04 EDT Fri 14 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-13QLIZI4.624.794.1354.23-0.44995,6876,0034.224.30
2021-05-12QLIZI4.79065.04734.604.67-0.18749,0943,9824.704.72
2021-05-11QLIZI4.705.034.564.85-0.321,058,9485,2564.774.87
2021-05-10QLIZI5.125.295.085.17-0.35917,2696,7175.105.15
2021-05-07QLIZI5.12355.655.125.520.18680,0024,3225.325.52
2021-05-06QLIZI5.675.68995.155.34-0.44981,6445,8985.305.39
2021-05-05QLIZI5.566.285.455.780.191,259,7925,7255.705.95
2021-05-04QLIZI5.805.855.425.59-0.37854,6965,0345.505.58
2021-05-03QLIZI6.016.09955.795.96-0.13742,7844,4535.835.94
2021-04-30QLIZI6.006.155.886.09-0.01394,6672,8246.016.09
2021-04-29QLIZI6.386.40846.046.10-0.24929,4425,3446.046.18
2021-04-28QLIZI6.326.416.106.34-0.06839,2845,2076.366.38
2021-04-27QLIZI6.846.846.206.40-0.32996,7966,4816.356.47
2021-04-26QLIZI6.596.776.516.720.09763,3363,8346.736.79
2021-04-23QLIZI6.466.726.406.630.20668,8423,5506.586.62
2021-04-22QLIZI6.476.746.1456.430.131,138,9286,7726.336.50
2021-04-21QLIZI6.056.446.006.300.13763,3853,8096.226.35
2021-04-20QLIZI6.156.495.9756.17-0.26763,6503,8306.106.17
2021-04-19QLIZI6.957.096.246.43-0.39797,9724,4366.486.67
2021-04-16QLIZI6.847.006.626.820.02699,0813,2906.706.85
2021-04-15QLIZI7.387.476.666.80-0.45855,5265,4176.846.85
2021-04-14QLIZI7.397.617.077.25-0.14755,7943,8597.127.30
2021-04-13QLIZI7.507.626.977.39-0.191,254,7337,2727.197.39
2021-04-12QLIZI8.028.077.507.58-0.38673,1934,3727.587.66
2021-04-09QLIZI8.188.267.857.96-0.18854,4015,1967.938.01
2021-04-08QLIZI8.528.898.058.14-0.111,573,7078,2558.168.20
2021-04-07QLIZI8.658.858.218.25-0.67910,9155,6708.278.28
2021-04-06QLIZI8.759.518.328.920.401,768,8778,5748.928.93
2021-04-05QLIZI9.129.128.108.52-0.621,254,3356,1938.258.48
2021-04-02QLIZI9.148.808.87
2021-04-01QLIZI9.359.488.509.14-0.011,686,03510,5838.808.87
2021-03-31QLIZI8.359.388.019.150.512,522,81813,7939.059.18
2021-03-30QLIZI7.068.966.868.641.584,245,15418,3498.568.71
2021-03-29QLIZI7.377.887.017.06-0.521,120,4066,1097.067.17
2021-03-26QLIZI8.148.17277.047.58-0.422,133,3239,4477.227.60
2021-03-25QLIZI7.618.457.418.000.212,307,1699,5058.068.13
2021-03-24QLIZI9.029.067.617.79-0.822,902,15312,7777.707.80
2021-03-23QLIZI9.75019.888.608.61-0.773,150,45915,9278.728.75
2021-03-22QLIZI11.5511.749.209.38-1.936,147,77827,6009.519.55
2021-03-19QLIZI11.6712.1010.9011.31-0.182,458,60810,22411.3511.38
2021-03-18QLIZI12.4613.4011.1111.49-0.865,668,59726,22111.3011.35
2021-03-17QLIZI12.2714.2112.2212.35-1.3012,933,37857,73212.5612.60
2021-03-16QLIZI10.4315.289.8013.653.1163,444,404265,33113.1513.20
2021-03-15QLIZI10.6110.909.252410.54-0.093,074,85815,14910.2510.30
2021-03-12QLIZI9.3411.399.0010.630.103,148,11016,58110.5010.63
2021-03-11QLIZI8.6510.548.1510.532.637,617,43627,21910.2410.47
2021-03-10QLIZI7.298.977.157.901.064,062,10620,3478.108.20
2021-03-09QLIZI7.737.89926.076.840.023,188,74113,0496.926.99
2021-03-08QLIZI7.107.48576.756.82-0.451,429,6657,3966.806.90
2021-03-05QLIZI7.147.355.817.270.671,714,9958,4957.217.34
2021-03-04QLIZI8.489.086.406.60-2.012,512,6148,9796.776.99
2021-03-03QLIZI9.4059.658.508.61-0.33792,0884,3038.608.90
2021-03-02QLIZI10.0210.698.708.94-0.971,354,8256,8609.259.50
2021-03-01QLIZI9.9110.399.15459.911.851,448,5587,93410.2510.46
2021-02-26QLIZI8.828.988.008.06-1.081,721,4528,4848.258.48
2021-02-25QLIZI9.9310.099.029.14-0.92773,7835,3059.029.05
2021-02-24QLIZI10.4510.499.7010.06-0.02806,8485,82310.0810.28
2021-02-23QLIZI10.0210.688.2010.08-1.081,507,3698,56610.3010.40
2021-02-22QLIZI13.0013.5511.0711.16-0.884,453,18921,55011.1611.50
2021-02-19QLIZI12.3412.7111.90512.04-0.321,273,1087,19012.0412.17
2021-02-18QLIZI12.0012.5011.4012.36-0.401,320,1796,78511.7311.99
2021-02-17QLIZI13.8014.5012.5012.76-0.611,570,6557,80912.7012.80
2021-02-16QLIZI15.6015.6613.2213.37-2.452,997,87416,61113.7814.05
2021-02-15QLIZI13.0616.749912.7015.823.170016.0016.05