02:09:21 EDT Tue 04 Aug 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-08-03QSPRO11.7112.4811.69112.470.77108,7101,23713.0020.00
2020-07-31QSPRO12.2512.2911.5511.70-0.50136,3181,41911.5011.69
2020-07-30QSPRO11.8912.3411.7412.200.18103,1441,26011.7620.00
2020-07-29QSPRO12.3012.47511.9512.02-0.28137,9411,26812.2520.00
2020-07-28QSPRO12.1912.4412.1212.300.1980,9941,14611.6414.18
2020-07-27QSPRO12.2212.70512.0012.11-0.01177,3981,44611.6620.00
2020-07-24QSPRO12.4512.4912.0112.12-0.2685,71280011.7514.18
2020-07-23QSPRO12.9212.9212.0012.38-0.55135,0441,48611.8514.18
2020-07-22QSPRO13.2013.349912.8512.93-0.2690,15888512.8014.18
2020-07-21QSPRO13.4813.5113.07413.19-0.0190,09083713.0017.00
2020-07-20QSPRO13.3513.6913.1013.20-0.145119,8161,26712.9013.99
2020-07-17QSPRO12.9013.5212.8613.3450.495101,6121,15913.3315.60
2020-07-16QSPRO13.2913.32512.8012.85-0.55104,45598812.8415.60
2020-07-15QSPRO13.5514.089913.3213.40-0.06171,3341,67613.5015.60
2020-07-14QSPRO12.7013.5112.612813.460.69153,6571,30313.4815.60
2020-07-13QSPRO13.17513.3612.7012.77-0.25171,8771,48512.7715.60
2020-07-10QSPRO13.6313.6312.8513.02-0.59145,1601,18012.8915.60
2020-07-09QSPRO14.3214.3213.400113.61-0.51144,0131,60113.4113.98
2020-07-08QSPRO13.9014.142513.5514.120.41118,8181,27614.7215.35
2020-07-07QSPRO13.7914.31413.6713.71-0.08148,3041,92213.5014.72
2020-07-06QSPRO13.8014.0013.5113.790.42213,1422,13814.0914.31
2020-07-03QSPRO13.5013.5012.9213.370.120012.8914.00
2020-07-02QSPRO13.5013.5012.9213.370.1295,8121,08812.8914.00
2020-07-01QSPRO13.5013.7113.0013.25-0.28174,6961,60612.8914.00
2020-06-30QSPRO13.1913.7513.1313.530.28110,0871,32813.7614.00
2020-06-29QSPRO13.2013.9312.8313.250.09177,3442,30412.1614.00
2020-06-26QSPRO13.7813.7812.7213.16-0.70638,1462,76112.7015.35
2020-06-25QSPRO14.2014.3613.6713.86-0.32267,1442,31013.5215.35
2020-06-24QSPRO13.7314.3913.2614.180.24221,2221,96913.5014.42
2020-06-23QSPRO14.4014.48313.8113.94-0.15166,6701,35513.5514.50
2020-06-22QSPRO13.5214.4213.06914.090.68152,1901,48813.9016.14
2020-06-19QSPRO13.8413.9912.9913.41-0.39257,2811,88712.5114.38
2020-06-18QSPRO12.9913.9612.9913.800.66131,3111,50412.1613.99
2020-06-17QSPRO13.1913.59512.8413.14145,6761,38913.2013.90
2020-06-16QSPRO12.2913.3412.1013.141.24243,4061,90412.1613.45
2020-06-15QSPRO11.6412.2911.52311.90-0.05198,4361,46111.7112.95
2020-06-12QSPRO11.8512.2311.5011.950.38112,2911,26312.0012.95
2020-06-11QSPRO12.5012.6211.5511.57-1.23159,6681,51211.5013.30
2020-06-10QSPRO12.8313.1612.5812.800.14118,84599812.2512.70
2020-06-09QSPRO13.1913.2012.4412.66-0.66123,1221,02712.0013.30
2020-06-08QSPRO12.9913.6712.830113.320.88274,4342,20412.7013.60
2020-06-05QSPRO12.3612.9912.3112.440.31153,5521,62911.6213.50
2020-06-04QSPRO12.4712.7111.9212.13-0.19139,9141,63211.7613.12
2020-06-03QSPRO13.3313.4012.1512.32-0.68166,3631,62812.0213.50
2020-06-02QSPRO13.0613.42512.6013.000.04271,6151,63913.0013.90
2020-06-01QSPRO12.0013.928511.7512.961.14334,1672,51313.0013.50
2020-05-29QSPRO11.9612.07811.4911.82-0.04146,4581,27711.5014.00
2020-05-28QSPRO12.1612.368511.8211.86-0.03151,0341,23111.4714.00
2020-05-27QSPRO12.5512.583211.0711.89-0.46157,1161,40911.8612.15
2020-05-26QSPRO13.0013.0612.2512.35-0.15231,0181,63012.3514.00
2020-05-25QSPRO12.1712.7612.052412.500.540012.2112.99
2020-05-22QSPRO12.1712.7612.052412.500.54221,9122,39412.2112.99
2020-05-21QSPRO12.0612.0611.7011.96-0.03135,4071,22711.3812.50
2020-05-20QSPRO12.0112.2511.78511.990.20201,0132,06511.3812.50
2020-05-19QSPRO12.0012.1511.7211.79-0.15192,9011,70011.4012.40
2020-05-18QSPRO12.2212.2311.6211.940.01171,8231,73111.9212.96
2020-05-15QSPRO11.7011.9911.4511.930.2395,22390111.5012.00
2020-05-14QSPRO11.4111.8011.0511.70144,9861,33611.7012.00
2020-05-13QSPRO11.9612.4911.0111.70-0.30194,8491,78311.0112.00
2020-05-12QSPRO13.0013.3811.8212.00-0.745268,5012,53712.0014.00
2020-05-11QSPRO11.8512.9311.3212.7450.965319,6742,58312.8514.00
2020-05-08QSPRO12.7412.7411.4211.78-0.40181,9601,69111.1112.15
2020-05-07QSPRO12.2412.4411.9512.180.02180,1331,54311.2512.95
2020-05-06QSPRO12.3812.5011.9112.160.39183,3581,79412.0712.95
2020-05-05QSPRO12.3212.5111.7311.77-0.26122,7211,34911.2512.95
2020-05-04QSPRO11.8012.2911.670112.030.04192,5091,91012.0512.95