Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
15:07:59 EDT Thu 18 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-17QDAKT9.119.218.8858.96-0.10376,0793,8358.8020.00
2024-04-16QDAKT8.859.1158.819.060.15374,5543,3618.259.98
2024-04-15QDAKT9.499.578.908.91-0.57360,1153,0878.2510.99
2024-04-12QDAKT9.679.679.239.48-0.22438,1703,1419.1010.30
2024-04-11QDAKT9.659.77599.639.700.05262,6522,8405.5010.30
2024-04-10QDAKT9.809.949.629.65-0.27476,6053,8539.0210.50
2024-04-09QDAKT10.3210.329.869.92-0.33330,7973,1299.7511.28
2024-04-08QDAKT10.3010.3110.23510.25-0.03367,1793,14510.1510.84
2024-04-05QDAKT10.0410.3010.0410.280.24471,7843,6439.7010.50
2024-04-04QDAKT10.1110.369.87510.040.04393,1303,3081.6011.12
2024-04-03QDAKT9.8810.139.8810.000.04448,6113,5189.5010.50
2024-04-02QDAKT9.9410.069.829.96-0.06365,7302,5729.7512.00
2024-04-01QDAKT9.8210.149.7910.020.06345,0913,5229.5010.25
2024-03-29QDAKT9.829.999.789.960.13009.7510.20
2024-03-28QDAKT9.829.999.789.960.13433,8433,5389.7510.20
2024-03-27QDAKT9.619.859.5059.830.26370,1663,5269.029.99
2024-03-26QDAKT9.6310.029.579.570.04506,9914,1949.449.99
2024-03-25QDAKT9.399.559.359.530.14385,6362,5508.009.80
2024-03-22QDAKT9.569.609.289.39-0.16430,6583,4569.029.99
2024-03-21QDAKT9.409.689.399.550.15457,5063,4879.449.80
2024-03-20QDAKT9.279.429.169.400.16458,5693,0569.029.99
2024-03-19QDAKT9.299.309.019.24-0.09469,3883,4869.059.99
2024-03-18QDAKT9.269.449.259.330.07385,9162,7059.209.42
2024-03-15QDAKT9.269.529.249.26-0.05743,6724,5397.509.52
2024-03-14QDAKT9.269.339.1859.310.01437,3953,4949.299.40
2024-03-13QDAKT9.279.569.1659.300.04491,5843,9069.159.35
2024-03-12QDAKT8.979.32998.9459.260.29745,1164,4059.2510.00
2024-03-11QDAKT8.739.0058.698.970.25499,9504,2148.789.45
2024-03-08QDAKT8.888.978.628.72-0.13681,4913,9798.709.00
2024-03-07QDAKT8.818.9078.688.850.04419,1013,0167.248.96
2024-03-06QDAKT8.768.998.668.810.02506,0253,1688.489.00
2024-03-05QDAKT8.748.948.6858.79524,6603,4568.709.45
2024-03-04QDAKT8.788.988.6758.790.01626,5884,4868.728.98
2024-03-01QDAKT8.739.0258.698.780.10601,8774,8387.949.00
2024-02-29QDAKT8.909.448.558.68-0.121,282,4905,4058.608.68
2024-02-28QDAKT7.559.257.38198.800.671,835,0948,9108.558.82
2024-02-27QDAKT8.508.648.128.13-0.351,081,5665,1938.098.48
2024-02-26QDAKT8.348.598.318.480.18844,3465,8838.258.53
2024-02-23QDAKT8.018.358.018.300.29710,3713,7278.008.58
2024-02-22QDAKT7.908.0757.758.010.16624,9713,6837.808.25
2024-02-21QDAKT7.587.897.507.850.27467,9862,9622.107.95
2024-02-20QDAKT7.677.707.4957.58-0.13509,9052,8707.077.95
2024-02-19QDAKT7.847.927.6857.71-0.08007.008.45
2024-02-16QDAKT7.847.927.6857.71-0.08467,2622,6787.008.45
2024-02-15QDAKT7.687.797.4957.790.15461,2173,1467.137.95
2024-02-14QDAKT7.477.657.327.640.22493,7682,8347.008.35
2024-02-13QDAKT7.607.6757.3957.42-0.39436,2303,0067.457.89
2024-02-12QDAKT7.597.907.597.810.21377,7452,6987.687.95
2024-02-09QDAKT7.517.63887.467.600.08413,6352,3237.008.25
2024-02-08QDAKT7.367.607.367.520.17473,6422,9376.518.22
2024-02-07QDAKT7.297.457.207.350.08469,2352,7792.008.95
2024-02-06QDAKT7.547.547.207.27-0.25426,1982,5271.058.44
2024-02-05QDAKT7.587.607.407.52-0.17524,8142,6772.107.74
2024-02-02QDAKT7.807.81167.617.69-0.12305,5352,6465.498.39
2024-02-01QDAKT7.647.847.647.810.23276,3262,9867.678.44
2024-01-31QDAKT7.967.967.587.58-0.24472,8302,9824.577.80
2024-01-30QDAKT7.947.967.7257.82-0.14264,6862,3217.6711.74
2024-01-29QDAKT8.088.1357.8757.96-0.04477,9582,9227.6710.50
2024-01-26QDAKT8.268.357.928.00-0.26442,5432,7197.479.68
2024-01-25QDAKT8.008.278.008.260.39468,0683,1894.008.92
2024-01-24QDAKT7.747.887.687.870.20563,5273,7361.777.94
2024-01-23QDAKT7.527.827.487.670.20538,3663,6037.077.94
2024-01-22QDAKT7.667.757.397.47-0.191,052,9896,2867.077.94
2024-01-19QDAKT8.118.157.58017.66-0.391,121,7096,3267.578.15