01:26:37 EST Tue 18 Feb 2025
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-02-17QVKTX29.6030.879929.5030.480.980030.1530.88
2025-02-14QVKTX29.6030.879929.5030.480.983,281,26022,26330.1530.88
2025-02-13QVKTX29.8130.1228.6429.500.183,664,91524,69729.4029.65
2025-02-12QVKTX29.4530.3029.1629.32-0.642,710,77521,17029.2629.69
2025-02-11QVKTX29.4529.9929.081229.96-0.214,680,76734,81029.0832.10
2025-02-10QVKTX32.7432.7429.90530.17-2.395,410,31635,57130.1530.54
2025-02-07QVKTX31.4032.8830.8032.561.104,822,77533,77632.0132.44
2025-02-06QVKTX31.0233.4029.9031.46-2.049,336,68453,09031.2331.58
2025-02-05QVKTX32.7533.9032.3733.501.135,016,99632,84930.0030.60
2025-02-04QVKTX31.5234.0730.9032.370.856,370,02137,85331.1533.01
2025-02-03QVKTX31.3832.4031.1331.52-1.233,928,04226,77131.5032.49
2025-01-31QVKTX34.2434.7832.2832.75-0.944,007,16724,67032.4045.00
2025-01-30QVKTX34.0734.2933.3033.690.262,472,79420,98733.5034.50
2025-01-29QVKTX34.0034.599933.1733.43-0.891,637,46316,20031.0033.79
2025-01-28QVKTX33.9834.7432.7734.320.862,359,13918,44233.3334.41
2025-01-27QVKTX33.8734.6832.9033.46-1.042,745,30821,92732.1033.66
2025-01-24QVKTX34.5635.9734.1934.50-0.443,474,26626,94932.2235.24
2025-01-23QVKTX33.8535.1132.5234.940.893,992,59626,89635.1335.55
2025-01-22QVKTX33.3635.4133.3334.051.184,442,35531,37934.0034.47
2025-01-21QVKTX32.8733.9930.5632.870.227,744,87745,53832.8033.12
2025-01-20QVKTX32.9434.239532.5632.650.090032.3033.60
2025-01-17QVKTX32.9434.239532.5632.650.094,385,35631,17932.3033.60
2025-01-16QVKTX34.2434.911832.5132.56-2.305,177,22237,12632.5032.75
2025-01-15QVKTX34.5935.1033.42534.860.933,972,87127,66234.6835.60
2025-01-14QVKTX38.4538.4633.3533.93-4.957,764,39451,77930.1034.13
2025-01-13QVKTX38.2539.4036.7738.88-0.433,335,21226,36736.5536.94
2025-01-10QVKTX40.0040.1638.3539.31-1.293,159,72628,93536.0039.54
2025-01-09QVKTX41.5241.6040.310840.60-1.060040.8040.81
2025-01-08QVKTX41.5241.6040.310840.60-1.062,044,53417,09040.8040.81
2025-01-07QVKTX42.5043.0040.6841.66-0.872,008,08217,33925.0042.00
2025-01-06QVKTX43.2843.5542.1742.53-0.362,742,58818,73942.7043.25
2025-01-03QVKTX41.1442.9541.1442.891.771,812,11316,51242.4142.95
2025-01-02QVKTX40.7442.2740.5041.120.881,669,95518,09640.7075.00
2025-01-01QVKTX40.2440.4839.091540.240.470040.0040.50
2024-12-31QVKTX40.2440.4839.091540.240.472,435,46818,77840.0040.50
2024-12-30QVKTX40.0640.6939.3339.77-1.393,002,73023,38539.3039.98
2024-12-27QVKTX42.1742.816540.8041.16-1.522,557,82418,37541.1141.44
2024-12-26QVKTX41.9443.4841.5242.680.331,964,56416,89142.6142.97
2024-12-25QVKTX42.3242.9141.6142.350.030041.4142.50
2024-12-24QVKTX42.3242.9141.6142.350.031,059,6679,68841.4142.50
2024-12-23QVKTX42.3042.666240.77142.320.072,938,92323,89542.2146.50
2024-12-20QVKTX44.1845.0041.97542.250.768,837,58445,60742.2548.33
2024-12-19QVKTX39.5541.6738.9041.493.217,138,62141,92641.2041.89
2024-12-18QVKTX43.0943.5537.8038.28-8.4213,100,22477,27338.4038.80
2024-12-17QVKTX46.0947.86546.0946.70-0.531,981,96319,03746.5147.00
2024-12-16QVKTX47.0648.5546.679247.230.202,396,00321,70947.0080.00
2024-12-13QVKTX47.9948.1345.9347.03-0.843,304,61626,65346.8247.90
2024-12-12QVKTX49.0049.6747.6347.87-1.341,653,24116,47147.7050.00
2024-12-11QVKTX48.1949.4747.5549.211.362,135,14217,09648.7849.47
2024-12-10QVKTX50.1050.6047.5047.85-2.503,185,76926,99047.8048.04
2024-12-09QVKTX50.8751.679949.9050.35-0.451,811,55117,99450.0550.89
2024-12-06QVKTX50.2351.9249.8750.800.922,676,13421,13650.6251.14
2024-12-05QVKTX50.8752.5849.7649.88-1.362,509,18219,16149.8050.30
2024-12-04QVKTX50.6851.4949.5051.240.982,633,79720,14851.1051.45
2024-12-03QVKTX51.0051.5049.0650.26-1.254,883,97629,19049.2050.46
2024-12-02QVKTX52.4052.8151.2451.51-1.433,070,38823,89751.3199.00
2024-11-29QVKTX54.1054.5452.8052.94-1.571,536,31511,52552.9053.27
2024-11-28QVKTX53.3354.7352.1754.511.090054.4754.92
2024-11-27QVKTX53.3354.7352.1754.511.092,574,00520,52154.4754.92
2024-11-26QVKTX55.26556.248552.3353.421.435,185,63336,03453.4253.69
2024-11-25QVKTX53.4854.1151.0451.99-0.603,102,20223,11051.7853.60
2024-11-22QVKTX53.0753.5251.9552.590.962,631,82620,81552.6052.87
2024-11-21QVKTX51.3054.279950.526551.630.103,288,76223,59251.5052.30
2024-11-20QVKTX52.7053.0450.4051.530.023,635,52227,16151.3555.70
2024-11-19QVKTX48.7551.6847.8551.512.405,509,94938,28753.7554.60
2024-11-18QVKTX49.1050.5147.650149.11-0.474,817,49438,56449.0551.67