Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-09-11	Z	QUAD	10.1801	10.26	10.07	10.10	-0.035	184,280	2,772	9.01	11.94
2026-09-10	Z	QUAD	10.155	10.22	10.03	10.135	-0.025	267,394	2,356	9.12	11.50
2026-09-09	Z	QUAD	10.365	10.365	10.115	10.16	-0.04	256,674	2,132	9.15	11.94
2026-09-08	Z	QUAD	10.615	10.62	10.19	10.20	-0.51	399,896	3,421	9.01	11.13
2026-09-07	Z	QUAD	10.30	10.87	10.1601	10.70	0.35	0	0	9.76	12.00
2026-09-04	Z	QUAD	10.28	10.87	10.1601	10.71	0.35	611,560	5,038	9.76	12.00
2026-09-03	Z	QUAD	10.48	10.5799	10.21	10.36	-0.04	241,902	2,280	9.06	11.48
2026-09-02	Z	QUAD	10.19	10.46	10.115	10.40	0.31	515,713	4,571	9.33	11.44
2026-09-01	Z	QUAD	10.10	10.32	10.021	10.09	0.03	400,873	3,716	9.07	11.18
2026-08-31	Z	QUAD	9.98	10.08	9.935	10.06	-0.045	419,049	2,850	9.10	11.03
2026-08-28	Z	QUAD	10.1001	10.205	10.05	10.105	0.045	340,495	2,635	10.00	11.59
2026-08-27	Z	QUAD	10.025	10.2172	9.99	10.06	0.07	320,879	2,023	9.15	11.72
2026-08-26	Z	QUAD	10.15	10.22	9.98	9.99	-0.21	494,266	3,006	9.10	11.05
2026-08-25	Z	QUAD	10.18	10.23	9.96	10.20	-0.05	281,193	2,474	9.25	11.43
2026-08-24	Z	QUAD	10.325	10.3729	10.18	10.25	-0.07	254,622	2,706	9.20	20.84
2026-08-21	Z	QUAD	10.4175	10.4175	10.17	10.32	0.11	387,066	2,750	9.33	11.54
2026-08-20	Z	QUAD	10.17	10.27	10.09	10.21	0.11	233,966	2,872	9.15	11.59
2026-08-19	Z	QUAD	10.18	10.275	10.09	10.10	0.067	322,975	4,266	9.06	11.55
2026-08-18	Z	QUAD	10.29	10.40	10.03	10.033	-0.087	470,799	3,534	9.88	11.06
2026-08-17	Z	QUAD	9.775	10.13	9.775	10.12	0.17	518,666	6,703	9.04	11.10
2026-08-14	Z	QUAD	9.915	10.02	9.74	9.95	0.16	865,047	3,776	8.88	11.10
2026-08-13	Z	QUAD	9.95	10.17	9.69	9.79	-0.01	388,675	4,403	8.91	11.07
2026-08-12	Z	QUAD	9.80	9.9098	9.6645	9.80	0.07	403,373	5,251	8.83	11.06
2026-08-11	Z	QUAD	9.82	10.04	9.70	9.74	-0.08	373,430	5,190	9.73	11.94
2026-08-10	Z	QUAD	10.035	10.10	9.74	9.82	-0.355	359,544	4,225	8.85	12.03
2026-08-07	Z	QUAD	9.999	10.23	9.90	10.175	0.185	523,547	4,893	9.29	11.75
2026-08-06	Z	QUAD	10.46	10.46	9.86	9.99	-0.24	476,292	3,943	8.56	11.77
2026-08-05	Z	QUAD	10.70	10.80	10.16	10.23	-0.34	465,121	3,945	9.36	12.42
2026-08-04	Z	QUAD	10.705	10.75	10.19	10.57	-0.28	551,383	6,291	6.88	11.00
2026-08-03	Z	QUAD	10.808	11.145	10.41	10.85	0.47	734,737	4,154	6.88	15.00
2026-07-31	Z	QUAD	9.685	10.38	9.39	10.38	0.505	645,503	4,017	8.71	11.33
2026-07-30	Z	QUAD	9.74	10.14	9.43	9.875	0.61	584,581	3,203	8.30	17.28
2026-07-29	Z	QUAD	8.88	9.99	8.86	9.265	0.885	942,059	5,780	8.25	9.40
2026-07-28	Z	QUAD	8.56	8.5775	8.2401	8.38	-0.13	176,860	1,269	7.74	9.44
2026-07-27	Z	QUAD	8.50	8.69	8.43	8.51	0.152	181,634	1,383	7.59	9.44
2026-07-24	Z	QUAD	8.3168	8.41	8.28	8.358	0.073	159,166	1,762	7.51	9.44
2026-07-23	Z	QUAD	8.30	8.42	8.20	8.285	-0.235	153,137	2,828	7.48	9.44
2026-07-22	Z	QUAD	8.6509	8.6509	8.3934	8.52	-0.09	105,396	1,060	8.43	9.44
2026-07-21	Z	QUAD	8.47	8.72	8.47	8.61	-0.01	75,765	1,214	6.96	9.44
2026-07-20	Z	QUAD	8.66	8.66	8.55	8.62	-0.02	78,238	1,199	6.73	9.57
2026-07-17	Z	QUAD	8.80	8.82	8.58	8.64	-0.11	80,878	1,075	6.96	10.31
2026-07-16	Z	QUAD	8.43	8.84	8.43	8.75	0.365	164,149	1,789	8.66	10.38
2026-07-15	Z	QUAD	8.355	8.5299	8.29	8.385	0.03	80,668	1,879	6.96	10.43
2026-07-14	Z	QUAD	8.33	8.38	8.27	8.355	-0.035	97,914	1,459	6.73	9.57
2026-07-13	Z	QUAD	8.31	8.495	8.28	8.39	0.07	149,363	1,295	7.60	10.38
2026-07-10	Z	QUAD	8.31	8.38	8.235	8.32	0.075	119,782	1,059	7.32	9.93
2026-07-09	Z	QUAD	8.25	8.36	8.15	8.245	-0.045	110,865	1,546	7.32	9.76
2026-07-08	Z	QUAD	8.165	8.33	8.08	8.29		101,423	1,690	7.32	9.76
2026-07-07	Z	QUAD	8.3599	8.41	8.19	8.29	0.115	135,899	1,678	6.73	9.34
2026-07-06	Z	QUAD	8.40	8.48	8.13	8.175	-0.205	204,997	1,873	6.96	9.34
2026-07-03	Z	QUAD	8.53	8.66	8.33	8.37	-0.19	0	0	7.55	9.08
2026-07-02	Z	QUAD	8.535	8.66	8.349	8.38	-0.19	129,296	2,278	7.55	9.08
2026-07-01	Z	QUAD	8.43	8.72	8.3244	8.57	0.143	164,919	1,758	6.73	9.57
2026-06-30	Z	QUAD	8.375	8.49	8.21	8.427	0.017	233,642	1,672	6.46	9.76
2026-06-29	Z	QUAD	8.25	8.44	8.05	8.41	0.005	179,727	2,544	7.71	8.70
2026-06-26	Z	QUAD	8.055	8.46	8.0001	8.405	0.375	1,037,862	1,696	6.46	9.19
2026-06-25	Z	QUAD	7.96	8.055	7.89	8.03	0.10	137,168	1,235	6.52	9.11
2026-06-24	Z	QUAD	7.985	8.1316	7.93	7.93	-0.09	171,497	1,862	6.50	9.11
2026-06-23	Z	QUAD	7.72	8.04	7.565	8.02	0.41	193,594	1,691	6.49	8.82
2026-06-22	Z	QUAD	7.57	7.65	7.50	7.61	-0.02	144,170	1,674	6.46	8.44
2026-06-19	Z	QUAD	7.53	7.655	7.46	7.62	0.10	0	0	6.41	8.41
2026-06-18	Z	QUAD	7.52	7.655	7.46	7.63	0.10	501,635	2,682	6.41	8.41
2026-06-17	Z	QUAD	7.61	7.72	7.50	7.53	0.05	142,168	1,370	6.48	8.41
2026-06-16	Z	QUAD	7.525	7.62	7.44	7.48		257,535	1,731	6.46	8.28
2026-06-15	Z	QUAD	7.60	7.65	7.47	7.48	-0.12	135,185	1,528	6.44	8.41