23:08:10 EDT Sun 18 Apr 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-04-16QTCOM36.3136.8636.2236.510.416,269,23947,86536.3636.87
2021-04-15QTCOM35.8536.2235.3536.100.434,827,00935,38435.6436.08
2021-04-14QTCOM35.5236.43535.2735.670.535,481,91941,85935.6735.96
2021-04-13QTCOM35.1235.44534.8435.14-0.065,013,28742,17935.0035.15
2021-04-12QTCOM37.0337.0635.0935.20-2.0111,068,66472,64635.2035.68
2021-04-09QTCOM38.5038.5037.0637.21-1.343,993,56934,27937.1037.21
2021-04-08QTCOM38.7139.0037.9738.55-0.263,775,84332,02838.5838.75
2021-04-07QTCOM39.8140.1038.18538.81-1.376,361,26953,54138.8339.28
2021-04-06QTCOM40.1540.8940.0140.180.492,713,59222,98040.1840.60
2021-04-05QTCOM40.7540.7839.4139.69-0.452,695,66920,88639.6040.05
2021-04-02QTCOM40.1440.1540.24
2021-04-01QTCOM40.71540.7639.6240.140.514,196,42038,73940.1540.24
2021-03-31QTCOM39.9240.0039.1739.630.075,204,23137,45139.6339.99
2021-03-30QTCOM38.0939.72538.0939.561.385,259,97845,37939.2039.56
2021-03-29QTCOM37.5038.31536.7938.180.906,339,98248,05237.7038.62
2021-03-26QTCOM38.1439.1536.1537.28-0.625,940,50250,85436.8037.28
2021-03-25QTCOM37.6638.5837.2537.900.014,438,86340,37437.9138.35
2021-03-24QTCOM39.3039.5237.6937.89-1.854,538,13737,87337.6738.00
2021-03-23QTCOM40.9040.9439.650839.74-1.473,548,86734,69139.5839.88
2021-03-22QTCOM42.3542.6341.12541.21-0.693,103,32525,67541.2141.80
2021-03-19QTCOM41.579742.0641.0841.90-0.224,424,86532,83741.3842.19
2021-03-18QTCOM43.6843.9741.9942.12-2.004,631,07042,54642.0042.12
2021-03-17QTCOM44.0245.1943.5044.12-0.456,053,94843,79344.1344.69
2021-03-16QTCOM44.1945.0843.9144.570.714,437,13235,29144.2844.66
2021-03-15QTCOM43.8044.6643.3843.860.485,835,12049,02843.5543.65
2021-03-12QTCOM40.7543.9840.7543.381.979,903,32373,32643.0743.69
2021-03-11QTCOM40.0041.4739.8341.411.866,630,62537,56941.4041.50
2021-03-10QTCOM40.7540.7538.9139.55-0.646,248,43041,08339.5539.68
2021-03-09QTCOM39.7241.0039.61540.191.029,968,16748,79440.2040.50
2021-03-08QTCOM39.2839.7438.6339.17-0.574,879,57442,60538.8239.20
2021-03-05QTCOM39.5540.0838.8739.740.687,497,00948,88339.8740.00
2021-03-04QTCOM40.978541.0038.6039.06-0.749,482,52964,99537.2937.49
2021-03-03QTCOM39.9140.477139.5139.800.028,065,09956,29941.5041.70
2021-03-02QTCOM39.7540.3939.64539.780.026,121,57434,67840.0040.20
2021-03-01QTCOM40.4940.49539.3039.760.314,208,29130,73139.6039.89
2021-02-26QTCOM39.0040.0338.7239.45-0.135,182,29236,80839.4539.78
2021-02-25QTCOM41.0041.14539.3139.58-1.116,751,33642,63839.0039.52
2021-02-24QTCOM41.3941.3939.9140.69-0.223,591,86929,58940.7040.99
2021-02-23QTCOM41.7041.8539.9240.910.919,993,58273,78241.2141.45
2021-02-22QTCOM39.7140.2738.9040.001.014,898,05132,87039.8039.96
2021-02-19QTCOM38.5141.0438.4638.991.006,908,58843,74639.1039.60
2021-02-18QTCOM37.5338.2336.9037.99-0.173,467,18825,70537.5438.00
2021-02-17QTCOM39.1039.1037.6238.16-0.452,951,27525,18238.1038.48
2021-02-16QTCOM37.9938.7937.78538.611.603,629,02326,55338.5138.55
2021-02-15QTCOM37.2737.7636.8737.01-0.570037.0037.20
2021-02-12QTCOM37.2737.7636.8737.01-0.571,685,82315,37137.0037.20
2021-02-11QTCOM36.6837.7036.56537.581.082,954,24621,54337.0037.70
2021-02-10QTCOM36.0037.0835.7836.501.002,775,81822,13536.3536.57
2021-02-09QTCOM34.8035.7434.6235.500.102,354,16617,14735.5035.80
2021-02-08QTCOM34.9035.7834.5835.400.483,200,99723,65335.4035.69
2021-02-05QTCOM33.045635.1433.0034.922.136,034,26842,25834.5535.20
2021-02-04QTCOM32.2132.8431.9532.790.933,585,60229,50132.5032.78
2021-02-03QTCOM31.6932.1031.2431.86-0.156,631,66246,07131.5031.99
2021-02-02QTCOM31.7632.3531.2532.010.866,918,56744,58731.5032.10
2021-02-01QTCOM32.21532.4130.98531.15-0.687,021,88443,48430.7031.33
2021-01-29QTCOM32.1232.3431.0731.83-0.773,688,00829,61331.4231.77
2021-01-28QTCOM32.3533.09531.5332.600.774,307,06438,00232.1032.48
2021-01-27QTCOM31.6032.5631.0031.83-0.1410,116,63138,41831.6031.80
2021-01-26QTCOM32.7332.7631.8531.97-0.814,192,48729,27131.9132.65
2021-01-25QTCOM33.4933.8832.4432.78-0.802,454,63623,02832.7732.78
2021-01-22QTCOM33.5033.61532.6133.58-0.113,296,03224,98433.4433.62
2021-01-21QTCOM33.6934.0733.1533.69-0.895,885,64736,67133.5033.94
2021-01-20QTCOM33.8234.5933.5634.580.915,150,72527,80134.2134.39
2021-01-19QTCOM33.0033.7532.9633.670.544,157,36830,28233.0533.80