05:42:35 EDT Mon 17 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-14QZEAL29.6429.7829.0029.00-0.1614,2195618.3529.80
2021-05-13QZEAL27.9029.1627.9029.16-0.441,9873927.5030.06
2021-05-12QZEAL29.6029.6529.6029.60-0.621,6386719.3430.83
2021-05-11QZEAL30.4631.275630.2230.22-2.233,44411629.7937.72
2021-05-10QZEAL32.4532.4532.4532.450.405821929.7932.40
2021-05-07QZEAL31.6732.3031.6732.051.132,7085229.7937.72
2021-05-06QZEAL31.3131.3130.7530.92-0.383,4866329.7937.72
2021-05-05QZEAL31.6531.834531.28531.300.071,1432429.7937.72
2021-05-04QZEAL31.8731.9631.2331.23-1.723,9454230.1337.72
2021-05-03QZEAL33.1833.59532.9532.95-0.052,1624930.1334.97
2021-04-30QZEAL33.0533.0533.0033.00-0.055,1924830.1334.97
2021-04-29QZEAL33.3433.6033.0133.050.662,8663930.1334.97
2021-04-28QZEAL33.3233.538532.3832.39-0.752,8093830.1334.00
2021-04-27QZEAL33.5033.5933.1333.14-0.326,0075430.1337.72
2021-04-26QZEAL33.3133.4633.23333.460.611,0003130.1337.72
2021-04-23QZEAL32.9732.9732.8532.85-0.248962330.1337.72
2021-04-22QZEAL32.7033.0932.0333.091.3551,1183030.1337.72
2021-04-21QZEAL31.5732.0431.2731.735-0.154910,3319930.1337.72
2021-04-20QZEAL31.8131.889931.6631.8899-0.15011,6903030.1337.72
2021-04-19QZEAL32.5132.5232.0032.04-0.523,6585530.1337.72
2021-04-16QZEAL32.6432.6432.0032.56-0.268,41613730.1337.72
2021-04-15QZEAL32.995633.1331.109532.820.8228,51920930.1337.72
2021-04-14QZEAL33.0133.5231.250332.00-0.7922,01816230.1333.00
2021-04-13QZEAL32.7232.8532.6932.790.701,5272930.1337.72
2021-04-12QZEAL32.3433.1931.0132.09-0.714,7885330.1337.72
2021-04-09QZEAL33.2133.6032.8032.800.4792,6514323.1737.72
2021-04-08QZEAL32.6232.8232.1032.3210.1513,7076623.5737.72
2021-04-07QZEAL32.3032.3031.7932.170.172,4533221.1437.72
2021-04-06QZEAL32.3232.4232.0032.001.663,3864528.0037.72
2021-04-05QZEAL32.0232.0230.3430.34-1.355,87011730.4032.50
2021-04-02QZEAL31.6922.4237.72
2021-04-01QZEAL32.53633.0031.6931.69-0.2718,36114922.4237.72
2021-03-31QZEAL31.6531.9631.1431.961.113,2715720.3137.72
2021-03-30QZEAL31.1631.2030.8530.85-0.7811,39410822.2337.72
2021-03-29QZEAL31.7531.783131.5431.63-0.565,57914219.2537.72
2021-03-26QZEAL31.7532.640531.7432.192.6710,65115323.2237.72
2021-03-25QZEAL30.7030.7129.4329.52-1.5919,13326821.9837.72
2021-03-24QZEAL32.4432.4431.1131.11-1.7024,3802640.000137.72
2021-03-23QZEAL34.5034.5232.76532.81-1.9942,96252030.0032.81
2021-03-22QZEAL32.0736.9531.9234.803.8041,70465135.0637.83
2021-03-19QZEAL31.2631.6430.9431.000.858,38212330.0043.27
2021-03-18QZEAL30.6230.897830.145430.15-0.387,20610628.0030.70
2021-03-17QZEAL30.7431.3930.3230.53-1.396,70216530.4143.27
2021-03-16QZEAL31.9532.2031.459531.921.413815,17612331.9240.73
2021-03-15QZEAL30.5231.0130.3230.5062-0.503815,20017830.3440.73
2021-03-12QZEAL30.6934.0030.679531.01-1.6712,52322430.7034.00
2021-03-11QZEAL31.6832.9631.6032.681.450610,42019226.7743.27
2021-03-10QZEAL31.8031.8031.079731.22940.05941,4896426.7740.73
2021-03-09QZEAL31.5531.8430.9831.170.453,0564515.0040.73
2021-03-08QZEAL30.6431.04530.1230.72-0.27688,54212323.7743.27
2021-03-05QZEAL30.9630.996830.4330.9968-0.01353,5947220.4343.27
2021-03-04QZEAL32.1832.3630.9531.0103-1.046420,57322319.5643.27
2021-03-03QZEAL31.8532.056731.2732.0567-1.36337,3141250.000143.27
2021-03-02QZEAL33.1433.4432.2133.42-0.1324,02516725.8943.27
2021-03-01QZEAL32.8733.8732.5533.55-1.5823,17218531.5843.27
2021-02-26QZEAL32.0435.1331.6135.133.3325,36727532.0043.27
2021-02-25QZEAL32.1632.3031.7131.800.0511,05915520.8643.27
2021-02-24QZEAL31.6331.8031.0531.750.2528,81517922.4443.27
2021-02-23QZEAL31.4631.5731.0631.50-0.4113,22416119.4543.27
2021-02-22QZEAL33.0333.0331.7531.91-1.6625,65116414.6543.27
2021-02-19QZEAL33.3233.5733.2433.570.698971816.6343.27
2021-02-18QZEAL33.3333.3332.8832.88-0.5212,78113617.8143.27