17:27:13 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
2021-05-12ZQS27.7328.3026.8027.30-2.1810,153,53378,60627.0627.10
2021-05-11ZQS26.4431.2226.279229.481.0213,142,195100,46728.4328.50
2021-05-10ZQS30.6230.8328.3028.46-2.568,081,14665,72927.8627.90
2021-05-07ZQS31.0032.2030.2131.020.046,511,12250,04230.8031.00
2021-05-06ZQS32.3532.5229.8330.98-1.909,559,21168,05231.0131.10
2021-05-05ZQS34.5734.0832.3832.88-1.833,319,59638,92532.5032.51
2021-05-04ZQS34.6134.7232.1234.71-0.556,441,24155,95434.3734.50
2021-05-03ZQS36.7737.1334.5735.26-1.284,971,33743,87135.0635.25
2021-04-30ZQS35.9638.1435.8536.54-0.353,978,67434,05436.7036.93
2021-04-29ZQS38.6038.6035.8936.89-0.934,379,66936,01236.5236.91
2021-04-28ZQS37.0038.168636.3637.820.263,814,88531,26237.2837.39
2021-04-27ZQS39.3739.6436.3237.56-1.359,408,38567,63737.2037.38
2021-04-26ZQS37.1738.9136.0338.912.918,571,83863,09738.8538.95
2021-04-23ZQS34.5436.7834.0636.001.859,264,10766,04336.1436.19
2021-04-22ZQS34.0535.9932.6634.150.6513,373,44287,10734.2534.35
2021-04-21ZQS30.3034.089929.820133.502.5513,327,34386,61733.2533.36
2021-04-20ZQS31.0734.3829.8530.95-0.6719,530,578126,83930.5030.90
2021-04-19ZQS35.2135.5131.0531.62-3.9021,524,264156,01531.6131.62
2021-04-16ZQS37.0137.7134.5535.52-0.3323,389,683163,44035.0035.16
2021-04-15ZQS36.9839.3734.2235.85-5.0058,981,287417,99736.4236.45
2021-04-14ZQS42.9744.2740.6840.85-1.4011,121,53585,99141.3041.40
2021-04-13ZQS42.2143.1341.6142.250.407,105,33769,18542.3642.45
2021-04-12ZQS44.9845.4441.7641.85-3.9212,147,458110,77241.8742.00
2021-04-09ZQS47.4147.4144.7345.77-1.738,217,42171,60345.4045.50
2021-04-08ZQS47.4948.4547.2447.500.114,655,68146,01448.0048.14
2021-04-07ZQS49.2351.574547.0647.39-1.999,296,97876,49447.3947.50
2021-04-06ZQS48.8051.1948.1949.380.018,041,76771,51349.3249.49
2021-04-05ZQS50.9751.249948.4549.370.0711,590,41696,27049.3749.57
2021-04-02ZQS49.3049.8549.90
2021-04-01ZQS52.1653.2048.4249.304.5525,166,195178,88949.8549.90
2021-03-31ZQS45.1145.879444.1444.750.6810,263,21176,80851.2351.30
2021-03-30ZQS42.4044.12540.5244.071.6710,104,18081,72944.2744.35
2021-03-29ZQS44.3645.3042.059942.40-1.979,827,10386,36842.6342.74
2021-03-26ZQS46.1147.7343.0044.37-1.6211,093,972101,67044.8044.99
2021-03-25ZQS42.1347.1041.7545.99-1.8430,342,368231,81246.6547.05
2021-03-24ZQS58.0058.1547.1147.83-9.6320,109,956182,06846.8146.82
2021-03-23ZQS59.43560.5055.7357.46-6.8317,785,799144,67356.6556.79
2021-03-22ZQS59.6064.8058.4564.294.9518,949,551143,53258.7458.79
2021-03-19ZQS56.7560.9755.3159.342.3715,658,60671,55458.9058.97
2021-03-18ZQS58.3559.6056.2056.97-2.918,166,60766,86956.8056.99
2021-03-17ZQS56.4660.7254.4359.882.859,577,00175,52960.4960.50
2021-03-16ZQS63.6363.9755.3457.03-5.2213,021,461119,77057.3557.62
2021-03-15ZQS59.7265.4259.2062.253.9413,357,790122,81261.9562.12
2021-03-12ZQS55.2858.5054.3258.310.116,178,28763,14258.1058.39
2021-03-11ZQS54.1358.9352.8058.205.8810,151,64893,23558.7758.80
2021-03-10ZQS55.2456.4451.5052.32-0.867,937,56773,67352.3152.80
2021-03-09ZQS49.8053.7847.6853.186.3110,714,66098,67154.3054.60
2021-03-08ZQS45.1249.2843.0546.872.4810,177,02388,34047.2547.49
2021-03-05ZQS46.4646.5237.7944.390.4916,587,043137,92745.2545.43
2021-03-04ZQS49.5050.65941.6443.90-4.5215,489,827145,92442.3542.60
2021-03-03ZQS55.9956.4848.1048.42-6.4711,431,869104,52548.2548.50
2021-03-02ZQS58.3860.629954.3054.89-2.807,656,78563,71455.3055.35
2021-03-01ZQS57.0858.6856.0157.692.766,065,09854,24557.8058.00
2021-02-26ZQS58.1059.9853.063154.93-2.6511,139,38392,07255.5055.95
2021-02-25ZQS61.8765.6857.2557.58-2.0317,301,653131,91055.5056.40
2021-02-24ZQS57.1062.0056.5259.614.1513,059,67594,24259.4059.62
2021-02-23ZQS60.9762.0450.7755.46-9.3023,189,207180,30456.9557.21
2021-02-22ZQS63.3071.2562.3064.762.5027,816,262211,43162.8863.00
2021-02-19ZQS65.8067.1961.4762.26-1.7419,606,841139,16662.8162.84
2021-02-18ZQS62.3771.9760.0864.00-2.5247,056,308352,55562.1862.20
2021-02-17ZQS57.2567.2454.1566.5215.8848,916,272370,83164.8564.88
2021-02-16ZQS53.6954.9748.8750.64-4.0022,804,708192,84052.7052.75
2021-02-15ZQS51.0555.2049.3654.649.670055.5755.59