05:19:33 EDT Thu 28 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-27QDRS22.1222.1221.7021.83-0.02479,4883,66121.7021.81
2024-03-26QDRS21.7922.1921.6521.850.10479,3053,62520.9823.85
2024-03-25QDRS22.0022.185721.6821.75-0.14337,1563,21121.5021.92
2024-03-22QDRS22.5022.5021.8121.89-0.41353,7133,53118.6522.33
2024-03-21QDRS22.4222.51522.0622.300.21566,2395,82222.1424.00
2024-03-20QDRS22.4122.4921.7522.09636,7035,80021.9627.25
2024-03-19QDRS21.5722.1721.3022.090.54683,0665,02321.0123.00
2024-03-18QDRS21.9021.90821.4321.55-0.42453,4943,74421.4024.40
2024-03-15QDRS21.8722.1921.2721.971,874,8397,29621.4021.95
2024-03-14QDRS23.0223.4521.7121.97-1.03820,6818,29221.7824.82
2024-03-13QDRS23.0223.3322.6223.000.01581,1255,71923.0224.82
2024-03-12QDRS22.8023.18922.6522.990.19491,7044,16422.0023.25
2024-03-11QDRS23.4523.4522.6522.80-0.61539,9404,60722.6024.82
2024-03-08QDRS23.8824.0023.1723.41-0.19435,4163,73718.5124.16
2024-03-07QDRS23.3723.6123.3123.600.32492,4284,31023.4223.66
2024-03-06QDRS23.1923.5022.8123.280.47661,2285,66918.6523.66
2024-03-05QDRS23.0423.2522.6622.81-0.23679,3715,71218.6023.80
2024-03-04QDRS22.9823.2622.5923.040.202,477,8116,84622.4522.99
2024-03-01QDRS22.65122.90522.1722.830.12951,6499,11715.0523.00
2024-02-29QDRS22.9323.0022.35522.710.211,434,8938,21522.3024.00
2024-02-28QDRS23.1823.68522.3322.50-0.431,203,8279,10522.5023.81
2024-02-27QDRS21.5023.01520.0222.931.841,885,59312,40620.0523.23
2024-02-26QDRS21.3421.34521.0121.09-0.17641,4085,36520.5021.75
2024-02-23QDRS21.0821.3420.8321.260.26486,4394,41420.7021.45
2024-02-22QDRS21.0421.1520.8621.000.13630,7235,35820.6721.80
2024-02-21QDRS20.9420.9420.5020.87-0.07446,1175,08616.0521.12
2024-02-20QDRS21.1221.1220.7220.94-0.18577,4814,70320.6921.12
2024-02-19QDRS21.2121.2920.9421.12-0.080020.5158.16
2024-02-16QDRS21.2121.2920.9421.12-0.08535,5015,02920.5158.16
2024-02-15QDRS20.9021.3020.8521.200.31835,7696,43518.6021.40
2024-02-14QDRS20.0020.929919.7320.891.22987,6367,25320.6921.00
2024-02-13QDRS19.6420.0519.5719.67-0.38471,6494,64719.5019.67
2024-02-12QDRS20.1620.2019.9120.050.15357,2123,38719.9020.40
2024-02-09QDRS19.8119.9019.6019.900.17458,2363,28517.4720.00
2024-02-08QDRS19.3019.8519.2419.730.48346,2973,87619.0019.75
2024-02-07QDRS19.2719.4519.061119.250.10360,9443,77619.1519.30
2024-02-06QDRS19.1319.2619.0019.150.05326,2753,18114.3119.69
2024-02-05QDRS19.0019.2418.7319.10-0.06449,8383,6429.9519.69
2024-02-02QDRS19.7219.7219.0619.16-0.72566,4324,90414.3119.97
2024-02-01QDRS19.5519.8819.3919.880.47531,4833,63719.0020.00
2024-01-31QDRS19.6619.8219.4019.41-0.26402,0963,44216.0520.00
2024-01-30QDRS19.8920.0219.6319.67-0.28366,3863,26219.5023.39
2024-01-29QDRS19.6119.9819.53519.950.37395,2943,79419.5020.65
2024-01-26QDRS19.6419.8919.4419.580.03425,5074,7345.9520.00
2024-01-25QDRS19.5819.6619.3419.550.24476,6794,07215.2819.94
2024-01-24QDRS19.6419.6419.27519.31-0.06357,2284,06319.2019.90
2024-01-23QDRS19.8719.8719.2519.37-0.26421,6493,90619.3720.00
2024-01-22QDRS19.2519.7219.1119.630.55597,7575,24719.5019.94
2024-01-19QDRS19.3419.3918.853619.08-0.16588,1564,42218.9520.93
2024-01-18QDRS19.2119.2919.043619.240.20463,2164,60418.8021.99
2024-01-17QDRS18.8619.1918.7619.040.01494,0144,73318.7619.24
2024-01-16QDRS19.3019.3018.9119.03-0.32504,2935,34318.7419.49
2024-01-15QDRS19.2819.5019.1719.350.190019.1021.00
2024-01-12QDRS19.2819.5019.1719.350.19354,2674,11919.1021.00
2024-01-11QDRS19.3719.3719.0119.16-0.01498,8694,98319.1120.80
2024-01-10QDRS18.7919.4218.7419.170.51753,1405,95819.3520.45
2024-01-09QDRS19.2519.2518.6518.66-0.67693,7125,25715.0019.04
2024-01-08QDRS18.8619.34518.6019.330.45489,6454,57318.5720.34
2024-01-05QDRS19.1419.1718.8818.88-0.32755,6615,39218.8819.80
2024-01-04QDRS19.3319.7019.1419.200.02700,9995,06019.1419.97
2024-01-03QDRS19.6819.6819.060119.18-0.54665,7524,96618.1120.45
2024-01-02QDRS20.0020.130319.4919.72-0.32967,5686,85019.2021.82
2024-01-01QDRS20.1820.3619.8020.04-0.150019.7422.22
2023-12-29QDRS20.1820.3619.8020.04-0.15905,4086,83619.7422.22