21:59:24 EDT Mon 01 Jun 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-06-01QSLM7.607.7957.537.680.102,550,96616,0777.007.77
2020-05-29QSLM7.567.697.467.58-0.104,504,16423,8077.007.92
2020-05-28QSLM7.817.867.517.68-0.065,077,66422,1137.657.89
2020-05-27QSLM7.867.927.607.740.1155,175,64228,6717.009.53
2020-05-26QSLM7.637.737.557.6250.3157,267,20822,2957.638.20
2020-05-25QSLM7.447.5257.2557.31-0.08007.227.40
2020-05-22QSLM7.447.5257.2557.31-0.082,352,83616,0277.227.40
2020-05-21QSLM7.237.427.217.390.133,004,28515,4947.118.30
2020-05-20QSLM7.457.547.1557.26-0.046,178,55426,1647.167.56
2020-05-19QSLM7.547.5557.287.30-0.303,765,33622,9097.097.31
2020-05-18QSLM7.687.837.457.600.173,693,86421,8847.447.75
2020-05-15QSLM7.217.587.177.430.0354,078,17126,3047.007.96
2020-05-14QSLM7.137.507.087.3950.1054,369,12222,6657.008.29
2020-05-13QSLM7.567.847.2857.29-0.395,871,90631,0517.008.28
2020-05-12QSLM8.048.197.677.68-0.2953,338,54122,9767.008.29
2020-05-11QSLM8.068.087.897.975-0.1554,085,87218,8247.978.14
2020-05-08QSLM8.058.208.0458.130.282,255,65016,7087.558.25
2020-05-07QSLM7.998.137.827.85-0.023,239,41316,0637.858.50
2020-05-06QSLM8.088.197.827.87-0.194,209,50819,9927.0011.20
2020-05-05QSLM8.218.348.018.06-0.032,537,02419,1657.0011.20
2020-05-04QSLM7.958.1457.748.092,616,85718,6378.1011.19
2020-05-01QSLM8.118.187.95048.09-0.252,955,68818,8267.489.80
2020-04-30QSLM8.368.558.218.34-0.193,699,01923,6638.2011.19
2020-04-29QSLM7.998.627.9148.530.896,378,05228,4688.5411.20
2020-04-28QSLM7.707.807.487.640.183,607,30421,1456.308.00
2020-04-27QSLM7.507.6257.457.460.014,375,91326,0497.358.00
2020-04-24QSLM7.217.517.207.450.274,001,50426,3426.827.65
2020-04-23QSLM6.927.416.927.180.344,870,30230,4146.3011.20
2020-04-22QSLM6.916.996.706.840.084,217,37225,8666.666.98
2020-04-21QSLM6.526.836.446.76-0.073,653,15721,8396.767.37
2020-04-20QSLM6.657.106.596.83-0.074,224,37420,0036.757.20
2020-04-17QSLM6.836.996.636.900.354,780,23927,7436.726.90
2020-04-16QSLM6.336.586.1156.55-0.023,998,02628,1886.856.95
2020-04-15QSLM6.506.776.316.57-0.274,484,16031,3616.537.08
2020-04-14QSLM6.83217.24996.736.84-0.114,159,46623,0336.657.01
2020-04-13QSLM7.257.296.746.95-0.243,873,11330,6296.657.22
2020-04-10QSLM7.307.547.1057.190.16007.007.90
2020-04-09QSLM7.307.547.1057.190.164,355,15535,0907.007.90
2020-04-08QSLM6.857.116.787.030.313,646,44922,9906.9811.20
2020-04-07QSLM7.187.5656.706.720.025,181,31839,6446.3611.20
2020-04-06QSLM6.476.736.3956.700.603,433,77225,1766.507.15
2020-04-03QSLM6.616.946.066.10-0.575,797,93740,3026.016.09
2020-04-02QSLM6.816.996.486.67-0.092,462,83219,1586.0011.20
2020-04-01QSLM6.856.9756.416.76-0.433,876,26732,6606.767.30
2020-03-31QSLM7.457.477.037.19-0.104,390,17727,6855.7011.20
2020-03-30QSLM7.457.476.877.29-0.053,838,14130,2816.8011.20
2020-03-27QSLM7.397.597.117.34-0.414,070,16631,0297.007.35
2020-03-26QSLM7.377.897.237.750.565,356,04726,1167.0011.20
2020-03-25QSLM7.067.7156.867.190.244,772,66836,3967.1111.20
2020-03-24QSLM6.797.336.796.950.507,423,55932,2955.706.97
2020-03-23QSLM6.606.896.2356.45-0.185,811,94447,6176.2011.20
2020-03-20QSLM6.987.166.336.63-0.289,791,96049,9576.206.99
2020-03-19QSLM6.837.326.286.910.054,690,20936,3726.2011.00
2020-03-18QSLM6.257.0855.736.860.156,973,23638,7586.8011.20
2020-03-17QSLM6.906.985.606.71-0.0810,346,83747,5966.0211.20
2020-03-16QSLM7.067.47586.2536.79-1.476,483,53834,1046.8811.20
2020-03-13QSLM8.658.88367.908.260.176,074,50931,9887.508.23
2020-03-12QSLM8.148.447.628.09-0.866,772,11131,8967.5011.98
2020-03-11QSLM9.249.578.9058.95-0.596,727,37144,5378.5111.98
2020-03-10QSLM9.789.889.3059.540.188,893,44329,9128.809.53
2020-03-09QSLM9.269.508.739.36-0.624,203,56719,4608.5011.98
2020-03-06QSLM9.9610.289.779.98-0.417,930,74630,5779.9711.98
2020-03-05QSLM10.4810.6910.2410.39-0.493,553,61124,64010.3011.98
2020-03-04QSLM10.6410.9710.2110.910.6110,289,90822,40710.4810.93
2020-03-03QSLM10.9411.0710.2410.30-0.665,409,65037,41410.0011.00
2020-03-02QSLM10.5010.9810.2310.960.595,134,33532,20110.9012.50