Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
20:53:27 EDT Sat 22 Mar 2025
Enter Symbol
or Name
USA
CA



Forgot password?
Trouble logging in?
Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-03-21QSEKEY8.358.568.278.305-0.04531,828978.278.35
2025-03-20QSEKEY8.148.418.148.35-0.0320,654718.178.56
2025-03-19QSEKEY8.3358.458.308.380.09660,317958.138.53
2025-03-18QSEKEY8.308.308.248.284-0.05641,5371128.098.42
2025-03-17QSEKEY8.318.398.138.340.0337,0681258.168.50
2025-03-14QSEKEY8.3058.358.2958.310.0240,0771338.138.48
2025-03-13QSEKEY8.2858.30268.268.29-0.1044,0561887.5111.92
2025-03-12QSEKEY8.358.398.348.39-0.0633,5321068.188.56
2025-03-11QSEKEY8.488.508.448.450.1253,4671398.308.62
2025-03-10QSEKEY8.358.3558.298.33-0.0333,1751258.158.47
2025-03-07QSEKEY8.3258.368.298.36-0.0837,2391008.148.48
2025-03-06QSEKEY8.508.5068.428.44-0.1030,6441115.1711.92
2025-03-05QSEKEY8.508.568.478.540.1130,9911318.338.68
2025-03-04QSEKEY8.358.5758.318.430.09571,0601488.268.68
2025-03-03QSEKEY8.4058.428.328.335-0.08561,4711358.228.51
2025-02-28QSEKEY8.3688.428.368.420.0952,0821288.218.55
2025-02-27QSEKEY8.418.4148.338.33-0.0558,280888.228.51
2025-02-26QSEKEY8.528.528.358.380.0726,566878.218.59
2025-02-25QSEKEY8.328.368.298.310.31742,1491398.158.48
2025-02-24QSEKEY8.0388.097.967.993-0.04731,983997.968.09
2025-02-21QSEKEY8.1058.128.048.04-0.07632,147917.918.25
2025-02-20QSEKEY8.1158.128.098.1160.05170,908987.938.29
2025-02-19QSEKEY8.0558.088.038.0650.15546,8751077.878.23
2025-02-18QSEKEY8.278.277.897.91-0.25643,1671117.758.07
2025-02-17QSEKEY8.1758.1758.158.166-0.10400
2025-02-14QSEKEY8.1758.1758.158.166-0.10426,603927.988.33
2025-02-13QSEKEY8.258.308.238.270.2249,7231098.088.42
2025-02-12QSEKEY8.0158.067.998.05-0.00740,1781197.858.18
2025-02-11QSEKEY8.10458.198.0578.057-0.07327,744728.0010.70
2025-02-10QSEKEY8.238.238.138.13-0.0117,350877.988.34
2025-02-07QSEKEY8.198.2068.138.14-0.0917,199968.028.31
2025-02-06QSEKEY8.178.2358.128.230.0650,7031108.058.39
2025-02-05QSEKEY8.088.178.018.17-0.0230,2731057.848.32
2025-02-04QSEKEY8.1238.198.118.190.0159,0781357.998.32
2025-02-03QSEKEY7.858.257.858.18-0.5176,6101668.038.35
2025-01-31QSEKEY9.1459.1458.698.69-0.399,901718.679.06
2025-01-30QSEKEY9.099.129.069.080.2817,048938.919.29
2025-01-29QSEKEY8.848.848.708.800.0913,548918.639.01
2025-01-28QSEKEY8.698.718.508.710.1768,4691488.458.86
2025-01-27QSEKEY8.568.668.4438.54-0.0731,046748.358.79
2025-01-24QSEKEY8.608.658.59988.610.1319,873688.428.79
2025-01-23QSEKEY8.3458.518.208.48-0.0438,2471118.308.66
2025-01-22QSEKEY8.4958.588.408.52-0.1230,2271308.348.74
2025-01-21QSEKEY8.4258.648.268.640.1122,771648.448.78
2025-01-20QSEKEY8.458.568.33388.530.0800
2025-01-17QSEKEY8.458.568.33388.530.0838,4731338.328.71
2025-01-16QSEKEY8.458.488.458.45-0.0332,8851538.288.63
2025-01-15QSEKEY8.138.508.138.48-0.0531,266878.288.64
2025-01-14QSEKEY8.548.568.508.530.2148,6011268.358.72
2025-01-13QSEKEY8.578.578.3148.32-0.1360,4181818.218.59
2025-01-10QSEKEY8.708.708.408.45-0.1425,665918.248.62
2025-01-09QSEKEY8.5658.608.548.59-0.08500
2025-01-08QSEKEY8.5658.608.548.59-0.08576,356898.398.75
2025-01-07QSEKEY8.748.7618.668.67523,6931088.568.86
2025-01-06QSEKEY8.698.748.6758.675-0.33516,981775.988.74
2025-01-03QSEKEY9.0359.099.019.010.00530,293768.819.23
2025-01-02QSEKEY9.079.078.969.0050.00510,545558.819.24
2025-01-01QSEKEY9.0229.038.969.00-0.0400
2024-12-31QSEKEY9.0229.038.969.00-0.0416,515478.809.22
2024-12-30QSEKEY9.019.059.009.04-0.0957,348628.839.20
2024-12-27QSEKEY9.149.179.129.1350.0457,843598.949.32
2024-12-26QSEKEY9.0819.099.069.090.1011,978648.869.25
2024-12-25QSEKEY8.9758.998.97358.99-0.0700
2024-12-24QSEKEY8.9758.998.97358.99-0.075,880328.789.17
2024-12-23QSEKEY9.019.068.969.060.0320,451889.019.06