Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	IDEX	0.9021	0.92	0.8702	0.92	0.035	119,970	591	0.8322	0.92
2024-04-25	Q	IDEX	0.855	0.92	0.855	0.885	0.034	282,586	689	0.9135	0.92
2024-04-24	Q	IDEX	0.87	0.89	0.845	0.851	-0.0284	86,505	637	0.7865	0.89
2024-04-23	Q	IDEX	0.8459	0.89	0.8303	0.8794	0.049	272,881	873	0.8033	0.89
2024-04-22	Q	IDEX	0.85	0.8714	0.82	0.8304	0.0053	161,367	916	0.825	0.9226
2024-04-19	Q	IDEX	0.88	0.90	0.82	0.8251	-0.0749	168,955	723	0.82	0.9389
2024-04-18	Q	IDEX	0.84	0.90	0.80	0.90	0.084	218,015	827	0.8565	0.90
2024-04-17	Q	IDEX	0.844	0.90	0.80	0.816	0.0162	230,485	869	0.7499	0.886
2024-04-16	Q	IDEX	0.82	0.8255	0.751	0.7998	-0.0201	333,007	1,531	0.78	0.8684
2024-04-15	Q	IDEX	0.9027	0.9027	0.8023	0.81	-0.0799	285,957	1,299	0.807	0.8999
2024-04-12	Q	IDEX	0.97	0.97	0.8801	0.8899	-0.0301	316,696	1,253	0.88	0.9025
2024-04-11	Q	IDEX	0.9463	0.9648	0.9001	0.92	-0.015	240,093	958	0.93	0.9399
2024-04-10	Q	IDEX	0.94	0.9988	0.924	0.935	-0.006	330,063	932	0.935	0.98
2024-04-09	Q	IDEX	0.96	0.995	0.92	0.941	-0.0252	396,877	923	0.93	0.94
2024-04-08	Q	IDEX	1.00	1.00	0.95	0.9662	0.0093	163,282	898	0.96	0.9702
2024-04-05	Q	IDEX	0.9956	1.00	0.951	0.9569	-0.0315	184,785	1,056	0.9515	1.08
2024-04-04	Q	IDEX	1.00	1.05	0.9712	0.9884	-0.0416	296,763	1,288	0.9145	1.04
2024-04-03	Q	IDEX	1.01	1.04	0.975	1.03	0.02	191,468	958	1.00	1.04
2024-04-02	Q	IDEX	1.04	1.05	0.9714	1.01	-0.06	328,493	1,108	0.99	1.10
2024-04-01	Q	IDEX	0.98	1.10	0.9301	1.07	0.12	1,128,135	2,865	1.01	1.07
2024-03-29	Q	IDEX	0.91	0.96	0.90	0.95	0.05	0	0	0.92	0.96
2024-03-28	Q	IDEX	0.91	0.96	0.90	0.95	0.05	459,215	1,243	0.92	0.96
2024-03-27	Q	IDEX	0.93	0.93	0.89	0.90	-0.02	582,870	1,578	0.89	0.9089
2024-03-26	Q	IDEX	0.95	0.9574	0.88	0.92	-0.02	549,297	1,407	0.90	0.93
2024-03-25	Q	IDEX	0.97	0.99	0.915	0.94	0.0018	543,359	1,423	0.915	2.50
2024-03-22	Q	IDEX	0.9909	1.01	0.90	0.9382	-0.0518	535,675	1,460	0.8688	1.00
2024-03-21	Q	IDEX	1.02	1.03	0.98	0.99	-0.03	444,038	1,331	0.9805	1.02
2024-03-20	Q	IDEX	1.00	1.04	0.9847	1.02	0.0397	377,441	1,105	1.00	1.03
2024-03-19	Q	IDEX	1.03	1.0399	0.98	0.9803	-0.0397	378,232	1,121	0.9815	1.01
2024-03-18	Q	IDEX	1.06	1.06	1.01	1.02	-0.03	309,225	1,270	1.02	1.04
2024-03-15	Q	IDEX	1.02	1.06	1.01	1.05	0.04	386,497	1,282	1.02	1.06
2024-03-14	Q	IDEX	1.02	1.03	1.00	1.01	-0.01	273,824	904	1.01	1.03
2024-03-13	Q	IDEX	1.04	1.05	1.01	1.02	-0.04	273,552	1,084	1.01	1.04
2024-03-12	Q	IDEX	1.06	1.08	1.03	1.06		221,195	892	1.03	1.06
2024-03-11	Q	IDEX	1.08	1.09	1.04	1.06		321,405	1,177	1.03	1.09
2024-03-08	Q	IDEX	1.03	1.11	1.02	1.06	0.03	719,424	1,373	1.02	1.09
2024-03-07	Q	IDEX	1.06	1.08	1.01	1.03		449,008	1,294	1.01	1.12
2024-03-06	Q	IDEX	1.09	1.11	1.00	1.03	-0.09	828,391	2,151	0.9603	1.07
2024-03-05	Q	IDEX	1.12	1.17	1.02	1.12	-0.01	661,432	2,148	1.06	1.09
2024-03-04	Q	IDEX	1.11	1.23	1.06	1.13	0.06	1,256,730	4,140	1.11	1.17
2024-03-01	Q	IDEX	1.52	1.5938	1.00	1.07	-0.51	2,818,734	7,230	1.08	1.20
2024-02-29	Q	IDEX	1.04	1.73	1.014	1.58	0.56	5,478,380	10,914	1.38	1.60
2024-02-28	Q	IDEX	1.00	1.03	1.00	1.02	0.01	454,446	1,290	0.99	1.02
2024-02-27	Q	IDEX	1.03	1.07	1.00	1.01	-0.02	427,516	1,105	1.01	1.16
2024-02-26	Q	IDEX	1.01	1.08	0.9992	1.03	0.03	596,042	1,616	1.00	1.17
2024-02-23	Q	IDEX	1.00	1.03	0.99	1.00	-0.02	181,239	986	0.99	1.03
2024-02-22	Q	IDEX	1.02	1.04	1.00	1.02	-0.02	192,079	1,124	1.00	1.03
2024-02-21	Q	IDEX	1.06	1.0787	1.00	1.04	-0.02	290,005	913	0.9328	1.08
2024-02-20	Q	IDEX	1.09	1.10	1.02	1.06	0.01	280,708	1,150	1.03	1.08
2024-02-19	Q	IDEX	1.13	1.13	1.05	1.05	-0.06	0	0	1.05	1.18
2024-02-16	Q	IDEX	1.13	1.13	1.05	1.05	-0.06	218,443	994	1.05	1.18
2024-02-15	Q	IDEX	1.11	1.14	1.08	1.11	0.01	453,365	1,354	1.08	450.00
2024-02-14	Q	IDEX	1.04	1.10	1.03	1.10	0.06	293,140	1,291	0.9603	1.10
2024-02-13	Q	IDEX	1.05	1.08	1.00	1.04	-0.03	235,623	1,013	1.00	1.06
2024-02-12	Q	IDEX	1.06	1.15	1.00	1.07	0.02	561,290	2,079	1.04	1.12
2024-02-09	Q	IDEX	1.03	1.07	0.99	1.05	0.03	352,642	1,403	1.01	1.13
2024-02-08	Q	IDEX	0.9547	1.03	0.92	1.02	0.0889	390,999	1,295	0.9145	1.05
2024-02-07	Q	IDEX	0.96	0.978	0.912	0.9311	-0.0383	234,203	1,114	0.8505	0.96
2024-02-06	Q	IDEX	0.9047	0.98	0.90	0.9694	0.0412	212,361	1,079	0.50	0.979
2024-02-05	Q	IDEX	0.9431	0.99	0.905	0.9282	-0.0297	268,429	1,153	0.91	0.98
2024-02-02	Q	IDEX	0.94	0.9758	0.926	0.9579	-0.0084	217,711	1,021	0.95	0.97
2024-02-01	Q	IDEX	0.9702	1.02	0.93	0.9663	-0.0236	436,744	1,705	0.9401	0.998
2024-01-31	Q	IDEX	1.05	1.0719	0.9627	0.9899	-0.0601	532,355	1,661	0.9729	1.09
2024-01-30	Q	IDEX	1.07	1.10	1.05	1.05	-0.04	289,796	1,098	0.99	1.08
2024-01-29	Q	IDEX	1.06	1.15	1.00	1.09	0.05	752,109	2,207	1.06	1.15