22:57:55 EDT Wed 12 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-12QNEPT1.221.241.151.16-0.102,056,8564,7551.171.18
2021-05-11QNEPT1.241.281.201.26-0.022,108,9614,8281.251.26
2021-05-10QNEPT1.291.311.261.28-0.031,257,0582,5951.291.30
2021-05-07QNEPT1.311.3551.291.31-0.021,762,1142,9561.311.33
2021-05-06QNEPT1.351.351.261.33-0.031,566,6913,1951.311.32
2021-05-05QNEPT1.331.361.311.360.021,642,4413,0541.341.35
2021-05-04QNEPT1.291.36011.251.340.011,625,9094,0921.331.34
2021-05-03QNEPT1.331.351.261.330.011,633,0474,5111.311.32
2021-04-30QNEPT1.361.371.311.32-0.031,308,9653,2751.321.34
2021-04-29QNEPT1.421.441.291.35-0.074,379,9638,0271.381.40
2021-04-28QNEPT1.361.581.351.420.0824,813,58533,8241.401.41
2021-04-27QNEPT1.371.371.321.340.01856,4122,0371.331.34
2021-04-26QNEPT1.291.391.281.330.061,575,6483,3301.321.34
2021-04-23QNEPT1.261.301.241.27-0.011,054,7102,5461.261.27
2021-04-22QNEPT1.251.32011.241.280.011,149,5213,1151.261.29
2021-04-21QNEPT1.181.281.161.270.091,011,5592,7291.241.26
2021-04-20QNEPT1.251.261.171.18-0.091,522,4933,6411.181.19
2021-04-19QNEPT1.181.271.151.270.072,098,8034,1681.231.26
2021-04-16QNEPT1.201.221.151.20-0.032,437,6135,5911.171.20
2021-04-15QNEPT1.251.271.201.23-0.021,775,4754,4841.221.23
2021-04-14QNEPT1.281.301.251.25-0.051,238,0332,8351.261.27
2021-04-13QNEPT1.301.321.241.30-0.022,219,9445,2211.271.28
2021-04-12QNEPT1.411.411.291.32-0.111,829,1324,0021.331.35
2021-04-09QNEPT1.331.431.311.430.081,598,1973,7621.371.39
2021-04-08QNEPT1.321.381.271.350.042,094,3324,1631.361.37
2021-04-07QNEPT1.371.381.301.31-0.051,508,1093,9001.301.32
2021-04-06QNEPT1.391.411.351.36-0.051,376,3043,2101.351.37
2021-04-05QNEPT1.381.431.321.410.052,046,0724,4141.381.39
2021-04-02QNEPT1.361.351.37
2021-04-01QNEPT1.331.3751.321.360.051,511,2422,9611.351.37
2021-03-31QNEPT1.331.351.291.31-0.032,702,7144,6491.331.34
2021-03-30QNEPT1.281.351.201.340.055,516,7187,8071.331.34
2021-03-29QNEPT1.351.3751.281.29-0.074,088,1896,2071.281.30
2021-03-26QNEPT1.451.471.311.36-0.114,713,6119,2271.361.37
2021-03-25QNEPT1.401.501.391.470.032,150,1915,3001.471.48
2021-03-24QNEPT1.521.551.411.44-0.082,388,8195,9951.441.46
2021-03-23QNEPT1.581.601.481.52-0.023,418,3308,2481.481.52
2021-03-22QNEPT1.601.631.531.54-0.081,585,6155,0841.531.56
2021-03-19QNEPT1.571.661.541.620.061,799,5555,4291.621.63
2021-03-18QNEPT1.631.671.551.56-0.113,199,8747,8711.561.58
2021-03-17QNEPT1.561.671.521.670.032,189,5144,9841.631.64
2021-03-16QNEPT1.711.721.601.64-0.063,652,5046,8681.601.61
2021-03-15QNEPT1.691.771.661.709,773,05413,4401.711.72
2021-03-12QNEPT1.551.701.541.700.096,069,1389,8481.681.69
2021-03-11QNEPT1.591.621.521.610.063,526,3127,6501.611.62
2021-03-10QNEPT1.601.611.481.550.024,345,3158,5891.561.56
2021-03-09QNEPT1.431.571.401.530.145,473,66311,0311.511.54
2021-03-08QNEPT1.401.461.341.39-0.022,283,6055,3331.391.42
2021-03-05QNEPT1.371.471.261.410.014,742,2699,8241.421.43
2021-03-04QNEPT1.491.521.351.40-0.116,865,63812,9581.351.37
2021-03-03QNEPT1.631.631.501.51-0.094,786,6289,8931.511.54
2021-03-02QNEPT1.611.721.591.600.016,611,69911,5571.601.61
2021-03-01QNEPT1.631.641.541.590.014,807,21810,7871.581.60
2021-02-26QNEPT1.561.601.481.580.025,485,08811,4841.561.57
2021-02-25QNEPT1.691.701.541.56-0.1613,105,52421,8991.521.53
2021-02-24QNEPT1.661.801.621.720.0413,654,09222,1131.711.72
2021-02-23QNEPT1.651.701.38081.68-0.0612,639,67624,7221.621.65
2021-02-22QNEPT1.941.971.741.74-0.2218,934,07341,6891.771.80
2021-02-19QNEPT1.731.991.651.960.2844,554,55369,9881.951.96
2021-02-18QNEPT1.781.831.661.68-0.0517,349,97035,7991.701.71
2021-02-17QNEPT1.951.971.681.73-0.2129,850,82969,5021.771.78
2021-02-16QNEPT2.122.181.881.94-0.8625,538,21254,2111.941.95
2021-02-15QNEPT2.652.902.582.80-0.04002.772.83