13:02:26 EDT Thu 09 Apr 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-04-08QVRNA3.894.053.80473.930.0115,4151403.934.49
2020-04-07QVRNA3.834.213.833.92-0.1518,4091003.524.49
2020-04-06QVRNA3.854.2263.81824.070.46524,7261913.834.21
2020-04-03QVRNA4.024.023.49013.605-0.36540,1492333.553.65
2020-04-02QVRNA3.854.283.853.970.1221,3941883.004.35
2020-04-01QVRNA4.134.303.603.85-0.2738,6582333.554.68
2020-03-31QVRNA4.505.003.864.120.47127,9456483.904.87
2020-03-30QVRNA3.803.993.44253.65-0.0121,6551883.525.55
2020-03-27QVRNA4.154.153.433.66-0.4964,4863403.524.00
2020-03-26QVRNA4.314.34993.804.150.0424,4122043.005.88
2020-03-25QVRNA3.264.443.00014.110.5033,7152733.054.40
2020-03-24QVRNA3.343.883.033.610.7146,1452513.003.61
2020-03-23QVRNA3.563.562.682.90-0.4639,1932242.755.88
2020-03-20QVRNA3.403.40992.983.360.4040,2942563.003.30
2020-03-19QVRNA2.012.962.012.960.8056,9592512.012.99
2020-03-18QVRNA3.003.002.122.16-0.749969,9902941.655.79
2020-03-17QVRNA2.962.982.862.90990.089933,8021812.693.99
2020-03-16QVRNA3.693.752.822.82-1.2756,2932943.255.88
2020-03-13QVRNA4.494.493.53634.090.1840,2382503.016.43
2020-03-12QVRNA4.504.513.823.91-0.9338,9402143.014.00
2020-03-11QVRNA4.995.114.564.84-0.1632,2591814.565.76
2020-03-10QVRNA5.205.604.78985.00-0.1722,9231334.045.00
2020-03-09QVRNA5.705.70014.765.17-0.7547,7941884.046.43
2020-03-06QVRNA5.885.995.75425.92-0.0516,361665.006.00
2020-03-05QVRNA6.006.205.75725.97-0.1418,0831015.006.20
2020-03-04QVRNA5.966.205.806.110.1239,8401634.806.26
2020-03-03QVRNA5.655.995.57995.990.2331,8281404.806.27
2020-03-02QVRNA5.796.1495.675.760.0118,744894.806.11
2020-02-28QVRNA6.016.025.315.75-0.4856,0912704.806.02
2020-02-27QVRNA6.396.745.7786.23-0.5166,9774444.666.47
2020-02-26QVRNA6.177.495.806.740.55106,4305406.006.85
2020-02-25QVRNA6.576.926.066.19-0.3251,2713854.426.95
2020-02-24QVRNA6.606.696.3266.51-0.2831,5452536.476.50
2020-02-21QVRNA6.746.806.646.790.0934,5962224.506.79
2020-02-20QVRNA6.806.906.646.70-0.1032,4071895.706.70
2020-02-19QVRNA6.916.986.606.80-0.1959,6383456.797.20
2020-02-18QVRNA7.007.24996.846.99-0.2997,4064736.877.30
2020-02-17QVRNA6.997.406.617.280.2923007.007.35
2020-02-14QVRNA6.997.406.617.280.2923120,4036867.007.35
2020-02-13QVRNA6.847.286.61816.98770.157776,6743816.257.26
2020-02-12QVRNA6.566.996.526.83-0.0264,3512924.916.80
2020-02-11QVRNA6.547.086.246.850.20118,6566404.507.70
2020-02-10QVRNA6.456.706.25966.650.41169,8577336.456.60
2020-02-07QVRNA6.056.275.83586.240.2490,3513896.196.39
2020-02-06QVRNA5.696.055.506.000.3174,6003965.556.08
2020-02-05QVRNA5.315.785.1795.690.45197,7807195.185.69
2020-02-04QVRNA5.405.604.965.24-0.14178,4846375.205.33
2020-02-03QVRNA5.705.705.225.38-0.1273,3203005.235.65
2020-01-31QVRNA5.555.755.305.50-0.07543,6852325.105.75
2020-01-30QVRNA5.715.835.505.575-0.175113,0964295.515.70
2020-01-29QVRNA5.846.105.705.75-0.1362,8352295.635.78
2020-01-28QVRNA6.046.255.81495.88-0.2196,2523445.606.00
2020-01-27QVRNA5.706.495.506.090.2901134,6404965.816.35
2020-01-24QVRNA6.056.055.755.7999-0.2601131,2664465.746.05
2020-01-23QVRNA6.396.395.77886.06-0.39207,0307575.926.25
2020-01-22QVRNA6.506.916.296.450.03127,5265836.246.48
2020-01-21QVRNA5.786.755.786.420.67389,5331,8326.426.60
2020-01-20QVRNA5.915.945.655.75-0.16005.605.70
2020-01-17QVRNA5.915.945.655.75-0.16204,4221,1425.605.70
2020-01-16QVRNA5.925.955.6445.91-0.04218,0421,0335.745.95
2020-01-15QVRNA6.436.835.805.95-0.36475,2172,2205.805.90
2020-01-14QVRNA7.217.216.256.31-0.92563,6202,7646.356.50
2020-01-13QVRNA8.178.396.827.231.274,536,11921,4427.127.38
2020-01-10QVRNA6.006.09255.745.960.3286,4424479.509.59