19:42:45 EDT Sun 09 Aug 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-08-07QWIX315.00316.22290.825291.60-16.381,441,25934,312292.55293.50
2020-08-06QWIX266.81319.34265.00307.98-1.614,195,86575,853313.00315.00
2020-08-05QWIX304.895316.07298.74309.595.041,037,00219,274312.15314.50
2020-08-04QWIX305.85307.885297.44304.552.02560,75612,708303.90304.55
2020-08-03QWIX294.77304.70294.4909302.5312.05794,94014,902303.00305.98
2020-07-31QWIX291.18291.18282.225290.485.56422,5698,371279.43291.95
2020-07-30QWIX274.01288.28272.15284.925.54397,7996,695287.05293.99
2020-07-29QWIX276.55286.47276.02279.389.67531,97310,827272.42284.99
2020-07-28QWIX270.21273.92268.251269.71-2.76268,2655,849269.71277.80
2020-07-27QWIX269.76274.4641266.01272.475.00303,4866,832272.06277.75
2020-07-24QWIX263.66271.45257.02267.47-2.28324,6097,920250.00277.00
2020-07-23QWIX274.78277.93266.11269.75-3.80438,62010,626266.00277.00
2020-07-22QWIX276.00281.49270.42273.55-2.14344,5728,577273.50283.00
2020-07-21QWIX285.00286.2517272.54275.69-6.49418,7599,862270.00282.00
2020-07-20QWIX272.15284.09271.24282.1811.88602,63111,006270.00282.50
2020-07-17QWIX272.00274.28267.13270.30-1.12799,7908,799265.15276.00
2020-07-16QWIX272.54276.9375268.16271.42-2.26468,9279,339268.16275.00
2020-07-15QWIX279.07279.782268.22273.68-6.14570,40314,056271.50277.00
2020-07-14QWIX279.62285.96271.0125279.82-1.181,253,73816,836273.00280.82
2020-07-13QWIX298.85299.83277.60281.00-13.231,048,35619,885280.05290.00
2020-07-10QWIX297.35298.8799287.85294.23-2.48637,04012,353294.50298.00
2020-07-09QWIX298.9337299.80290.22296.714.59707,62314,104296.71300.00
2020-07-08QWIX289.90297.21285.11292.129.31944,40515,957292.12296.00
2020-07-07QWIX277.16284.39275.02282.816.25815,13618,055282.50288.00
2020-07-06QWIX277.26288.91272.80276.563.711,407,55223,623276.31283.00
2020-07-03QWIX270.97274.99266.06272.857.0800273.05276.66
2020-07-02QWIX270.97274.99266.06272.857.08834,88814,733273.05276.66
2020-07-01QWIX258.41266.99254.68265.779.55752,27815,402266.00268.98
2020-06-30QWIX251.12256.8732249.21256.226.52439,4809,509256.25258.00
2020-06-29QWIX252.47253.09241.61249.70-2.13595,24912,383242.00260.00
2020-06-26QWIX254.32254.505244.294251.83-1.87952,15715,194249.25253.53
2020-06-25QWIX237.69253.92237.055253.7012.421,290,18117,455254.05263.00
2020-06-24QWIX243.25250.95231.75241.28-2.041,332,67019,703237.00241.50
2020-06-23QWIX245.78246.9377238.81243.32-0.53640,06411,179240.00243.24
2020-06-22QWIX239.84245.57238.01243.857.00500,5519,564242.00247.60
2020-06-19QWIX234.79241.11232.09236.854.97892,28812,997231.80242.90
2020-06-18QWIX226.51232.90224.66231.883.51726,25211,618232.00240.00
2020-06-17QWIX222.37228.79222.37228.376.99574,90611,254228.00230.00
2020-06-16QWIX225.32225.73218.61221.380.18464,3659,523217.94225.00
2020-06-15QWIX212.92223.97212.92221.205.14486,7159,611210.00227.00
2020-06-12QWIX216.58218.99209.00216.060.15554,41211,836215.50223.00
2020-06-11QWIX211.01220.8599209.96215.91-5.67761,17913,105216.00226.97
2020-06-10QWIX220.00223.34216.9547221.585.71636,4409,439217.00224.75
2020-06-09QWIX218.83223.765215.17215.870.64736,94912,285212.75224.00
2020-06-08QWIX212.38216.80208.51215.231.94559,14110,543217.00220.00
2020-06-05QWIX217.45219.98209.06213.29-6.461,058,59718,377213.29220.00
2020-06-04QWIX225.18230.47216.304219.75-8.07747,01016,388219.00230.00
2020-06-03QWIX227.52230.4565224.401227.82-0.37606,48811,742224.00230.00
2020-06-02QWIX221.50231.36220.45228.197.22989,81417,422225.00228.81
2020-06-01QWIX221.00223.9951216.12220.97-1.36635,16113,278218.01220.00
2020-05-29QWIX211.47222.75210.33222.3314.931,245,25217,340220.65223.91
2020-05-28QWIX206.62214.01205.26207.401.44654,71611,510205.55214.00
2020-05-27QWIX206.62208.75195.61205.96-3.801,340,35422,812195.00214.00
2020-05-26QWIX219.11219.11208.8901209.76-5.451,176,44917,705208.00215.25
2020-05-25QWIX206.43218.74204.42215.218.4000215.25224.25
2020-05-22QWIX206.43218.74204.42215.218.401,016,07717,509215.25224.25
2020-05-21QWIX203.19209.71201.051206.813.841,221,99216,034203.00213.00
2020-05-20QWIX195.00204.30191.73202.9711.292,199,62620,762202.50203.95
2020-05-19QWIX191.12197.88190.24191.68-2.081,274,25018,466189.77194.00
2020-05-18QWIX197.32200.36193.36193.76-8.021,605,05424,343192.00198.00
2020-05-15QWIX192.56204.72188.37201.7812.192,894,93140,609200.01201.00
2020-05-14QWIX180.17189.99172.19189.5923.393,416,19643,144188.61191.00
2020-05-13QWIX166.50170.70162.1769166.200.621,295,38020,103165.50166.00
2020-05-12QWIX168.52171.1864162.66165.58-0.251,389,26222,265163.61164.50
2020-05-11QWIX157.01166.50156.855165.835.881,115,37617,402163.92166.99