20:10:10 EDT Wed 22 Sep 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-09-22ZQS24.1124.4423.1323.61-0.5113,983,47791,29623.5123.59
2021-09-21ZQS23.1824.5622.5124.123.3344,771,796254,59224.0524.10
2021-09-20ZQS21.0021.3320.3420.79-1.017,039,45053,05420.6020.82
2021-09-17ZQS21.2121.8221.179921.800.4614,090,21944,32221.7121.80
2021-09-16ZQS20.5021.5120.3721.340.736,063,00239,86921.2021.32
2021-09-15ZQS20.9921.2820.501620.61-0.256,752,73645,71620.6220.73
2021-09-14ZQS21.1921.6820.5520.86-0.294,582,04237,42720.8020.86
2021-09-13ZQS21.0421.6820.4121.150.074,548,05937,40521.2021.25
2021-09-10ZQS21.4221.9820.9921.08-0.314,986,80339,91721.0021.10
2021-09-09ZQS20.7121.683820.6021.390.654,289,63734,20621.3621.42
2021-09-08ZQS21.9922.0220.5320.74-1.449,774,04773,14720.9320.95
2021-09-07ZQS22.1222.383821.9122.18-0.276,188,55949,05522.1722.18
2021-09-06ZQS22.7622.8021.811422.45-0.010022.3622.45
2021-09-03ZQS22.7622.8021.811422.45-0.014,255,13137,89022.3622.45
2021-09-02ZQS22.2423.3622.0822.460.267,475,78047,68622.4522.50
2021-09-01ZQS22.0022.5421.6622.200.205,816,08148,55322.2822.35
2021-08-31ZQS21.3622.299821.3522.000.604,622,31431,17822.0522.19
2021-08-30ZQS21.5021.739920.7621.40-0.084,005,06027,82821.2021.30
2021-08-27ZQS21.2722.0921.0321.480.215,074,92131,98021.2021.48
2021-08-26ZQS21.1922.5521.1021.270.027,290,78244,53821.2221.35
2021-08-25ZQS20.9321.5720.3621.25-0.055,631,34235,70321.2221.24
2021-08-24ZQS20.8421.40520.7921.300.715,518,02437,23521.1821.25
2021-08-23ZQS19.7220.7419.6020.590.986,405,34342,65820.6120.65
2021-08-20ZQS19.1919.9919.1219.610.316,494,02543,21919.6119.65
2021-08-19ZQS20.1420.1719.2619.30-1.009,726,82965,51619.2519.28
2021-08-18ZQS20.5021.0119.9120.300.077,049,06248,05920.3320.49
2021-08-17ZQS20.4020.6019.8320.23-0.439,340,12568,12320.2820.40
2021-08-16ZQS21.7521.7520.3220.66-1.088,899,03460,38320.7520.85
2021-08-13ZQS22.5022.5221.4121.74-0.789,063,69859,74821.7121.80
2021-08-12ZQS22.9122.9222.1122.52-0.234,006,87330,70622.4822.52
2021-08-11ZQS24.1724.3722.5922.75-1.357,689,53654,09722.8022.96
2021-08-10ZQS23.5224.5523.3324.100.099,536,60265,15324.0024.15
2021-08-09ZQS22.0324.709921.9824.011.9816,116,12588,89924.0524.10
2021-08-06ZQS22.0022.1121.4822.030.126,259,64949,14821.9722.07
2021-08-05ZQS21.9822.3421.4121.91-0.068,085,77257,73821.9922.06
2021-08-04ZQS21.7922.36521.5321.970.177,371,02152,65921.9021.91
2021-08-03ZQS23.1623.1621.5121.80-1.2813,940,53182,36821.8521.88
2021-08-02ZQS22.9023.8021.9323.080.1711,957,24376,10923.1223.24
2021-07-30ZQS22.5023.6622.2722.910.278,380,25553,37722.8022.85
2021-07-29ZQS24.3524.4722.4822.64-1.5610,340,34368,42622.4022.55
2021-07-28ZQS21.8324.4721.8324.202.7917,963,462114,11824.1024.20
2021-07-27ZQS22.4222.5821.1821.41-1.1710,148,26871,97721.4421.61
2021-07-26ZQS22.2522.8421.6822.580.145,016,19038,59022.4022.60
2021-07-23ZQS23.0223.2222.3322.44-0.985,926,48344,43222.4122.49
2021-07-22ZQS24.3124.7422.9323.42-0.816,268,69741,87423.3823.55
2021-07-21ZQS23.7724.59923.6224.230.665,178,69636,50824.2524.38
2021-07-20ZQS23.1123.7822.6423.570.544,660,96535,24723.6523.70
2021-07-19ZQS22.3623.4921.4723.030.178,521,67155,07823.2323.35
2021-07-16ZQS23.5924.0922.6122.86-0.829,513,30753,14722.8522.99
2021-07-15ZQS23.1624.4922.8323.680.488,400,15252,91923.6723.72
2021-07-14ZQS23.2023.8922.5323.20-0.068,783,53159,20323.0523.24
2021-07-13ZQS24.2824.4823.2023.26-0.9910,787,38976,86923.1823.22
2021-07-12ZQS25.2025.3624.0024.25-0.838,245,26869,71124.1524.20
2021-07-09ZQS24.6425.0924.2525.080.267,437,95960,38424.9225.02
2021-07-08ZQS24.6525.2924.2124.82-0.217,568,66467,35524.7524.85
2021-07-07ZQS26.3226.3924.4425.03-1.4314,765,119115,75325.0925.15
2021-07-06ZQS26.8727.6626.1326.46-0.247,084,80055,19626.3226.37
2021-07-05ZQS27.7428.3426.6526.70-0.980026.7326.75
2021-07-02ZQS27.7428.3426.6526.70-0.988,121,20759,66426.7326.75
2021-07-01ZQS29.4629.8327.4227.68-1.5811,201,47779,47227.6527.80
2021-06-30ZQS30.1131.6029.1529.26-1.0910,270,41870,67429.4229.44
2021-06-29ZQS31.1032.3529.7030.35-0.5116,159,97193,65630.4230.45
2021-06-28ZQS29.1831.1728.830130.861.9014,865,83187,39831.0031.08
2021-06-25ZQS28.6629.1028.1128.960.5015,018,56553,05428.8528.98
2021-06-24ZQS29.5129.7028.2228.46-0.1911,383,03481,08128.4928.60
2021-06-23ZQS27.4728.8927.379828.651.2910,906,90768,17728.7528.82