18:42:21 EST Sat 22 Jan 2022
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2022-01-21QSEGI0.01670.01690.01580.01615-0.000854,201,6731120.0160.0163
2022-01-20QSEGI0.01560.01750.01560.0170.00132,545,9061270.01630.0172
2022-01-19QSEGI0.01650.01650.014840.0157-0.00064,521,2181050.01520.0161
2022-01-18QSEGI0.01750.01850.0156840.0163-0.00227,690,4671700.01610.0169
2022-01-17QSEGI0.01750.01850.0160.01850.001400
2022-01-14QSEGI0.01750.01850.0160.01850.00142,675,8651030.01660.0185
2022-01-13QSEGI0.01750.018250.01610.0171-0.00012,616,697900.0170.0185
2022-01-12QSEGI0.0190.0190.0160.0172-0.00175,188,1781450.01610.0191
2022-01-11QSEGI0.020.020.01880.0189-0.00111,619,870640.01890.019
2022-01-10QSEGI0.020.020.01830.020.00024,438,9081160.01350.02
2022-01-07QSEGI0.01760.020.01670.01980.00197,335,4301620.01350.02
2022-01-06QSEGI0.01730.01790.0150.01790.000356,119,4801330.01620.0179
2022-01-05QSEGI0.01740.01790.01650.017550.0001751,795,696920.0170.0178
2022-01-04QSEGI0.01680.01830.01680.0173750.0006756,318,9811730.0170.0175
2022-01-03QSEGI0.0160.01830.01490.01670.00185,436,0781730.01570.0168
2021-12-31QSEGI0.01350.01530.01320.01490.00096,687,4301720.01420.016
2021-12-30QSEGI0.0140.01550.01350.014-0.00025,486,9481980.01350.015
2021-12-29QSEGI0.01630.01630.01280.0142-0.001511,987,1203110.01350.0144
2021-12-28QSEGI0.01660.01660.01520.0157-0.00099,307,0221960.01550.0163
2021-12-27QSEGI0.01710.0180.01610.0166-0.00138,469,3562300.01550.0175
2021-12-24QSEGI0.01860.01890.0167160.0179-0.000700
2021-12-23QSEGI0.01860.01890.0167160.0179-0.00077,581,0401560.01710.018
2021-12-22QSEGI0.01920.020.0180.0186-0.00083,632,360990.01810.0192
2021-12-21QSEGI0.0190.020.01860.01940.00042,465,161950.0190.0215
2021-12-20QSEGI0.01830.020.01830.019-0.0011,946,1361000.01010.0203
2021-12-17QSEGI0.01820.020.0173930.020.00195,097,0251470.01830.02
2021-12-16QSEGI0.0190.0190.01750.0181-0.00096,780,9941320.0170.0182
2021-12-15QSEGI0.01940.020.0180.019-0.00051,892,705870.01250.025
2021-12-14QSEGI0.02130.0220.01850.0195-0.00042,633,7711070.01780.021
2021-12-13QSEGI0.0230.0250.01990.0199-0.00312,795,1221410.01010.025
2021-12-10QSEGI0.0220.0250.02020.023-0.00093,549,5481640.02060.0234
2021-12-09QSEGI0.01890.0240.017950.02390.004617,890,9182210.0220.0239
2021-12-08QSEGI0.01930.020.01620.01929-0.000013,469,5351490.01650.025
2021-12-07QSEGI0.01730.01940.01730.01930.0024,254,3621780.01810.0194
2021-12-06QSEGI0.01850.01850.01560.01730.000056,021,9712570.01730.0178
2021-12-03QSEGI0.01620.01930.01620.01725-0.000853,923,7212020.01650.019
2021-12-02QSEGI0.01850.01880.01610.01810.00018,086,6133260.0160.0194
2021-12-01QSEGI0.01980.02150.01610.018-0.002657,937,1092660.0160.0194
2021-11-30QSEGI0.02190.0220.0190.02065-0.001153,641,2061870.01970.0219
2021-11-29QSEGI0.02030.0220.01920.02180.00152,642,0802200.02070.0219
2021-11-26QSEGI0.01990.0220.0180.0203-0.00092,034,5491260.02030.0219
2021-11-25QSEGI0.0210.0220.01990.02120.0005500
2021-11-24QSEGI0.0210.0220.01990.02120.000553,190,3991380.01990.022
2021-11-23QSEGI0.01980.02250.01950.020650.00094,956,2691890.02010.022
2021-11-22QSEGI0.02210.02350.01950.01975-0.003756,420,6232630.01970.02
2021-11-19QSEGI0.02120.0240.01930.02350.00233,398,0791870.02070.0235
2021-11-18QSEGI0.020.0240.01880.02120.00096,496,5942990.01930.0213
2021-11-17QSEGI0.0220.0240.020.0203-0.00073,576,4501750.020.0203
2021-11-16QSEGI0.02150.0220.02030.021-0.00094,182,2952290.020.024
2021-11-15QSEGI0.02230.030.0210.0219-0.0012754,719,3162160.02110.022
2021-11-12QSEGI0.02210.02640.02150.0231750.0007258,008,0812870.02230.0234
2021-11-11QSEGI0.02250.0240.02050.02245-0.000053,842,7812470.0220.0228
2021-11-10QSEGI0.02320.02390.0210.0225-0.00063,790,2622250.02250.0237
2021-11-09QSEGI0.0260.0260.02130.0231-0.00179,654,9593560.02220.0232
2021-11-08QSEGI0.02310.0250.02220.02480.00014,772,6042360.02480.026
2021-11-05QSEGI0.02480.02860.0240.0247-0.00063,485,2312100.02420.027
2021-11-04QSEGI0.02530.0270.02410.02530.00124,711,4742130.02350.0318
2021-11-03QSEGI0.0270.02790.02210.0241-0.00314,361,4065150.02410.0253
2021-11-02QSEGI0.03090.03090.02610.0271-0.00156,949,1323670.0270.0274
2021-11-01QSEGI0.0330.0330.02780.0286-0.00245,976,6722970.02850.03
2021-10-29QSEGI0.03130.03130.02740.0310.0025,201,7462780.02780.031
2021-10-28QSEGI0.03290.03390.02720.029-0.0028,097,3134270.0280.0313
2021-10-27QSEGI0.03330.03390.0250.031-0.0019921,617,3247130.02830.0329
2021-10-26QSEGI0.03690.03690.03180.03299-0.003017,523,6374840.03160.033
2021-10-25QSEGI0.04090.04090.03350.0360.00058,290,2494770.03580.036