21:42:21 EDT Sun 26 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-24QMSBI20.6121.6920.4721.650.58138,0741,962
2023-03-23QMSBI21.9722.0021.0521.07-0.7794,3951,387
2023-03-22QMSBI22.5122.7221.8221.84-0.64113,7481,596
2023-03-21QMSBI22.5323.1422.2422.480.59225,0932,134
2023-03-20QMSBI22.5222.8421.8321.89-0.34111,2051,967
2023-03-17QMSBI22.8922.8922.0022.23-0.90252,5932,189
2023-03-16QMSBI21.9023.5221.621323.130.96164,8552,534
2023-03-15QMSBI21.6622.3721.3922.17-0.15227,9852,240
2023-03-14QMSBI23.9224.1322.0822.32-0.16191,6822,650
2023-03-13QMSBI22.3223.6521.7022.48-1.49231,8973,452
2023-03-10QMSBI23.7324.4823.22523.970.03145,6612,275
2023-03-09QMSBI25.3725.3723.8023.94-1.45105,0351,872
2023-03-08QMSBI25.3025.5425.1625.390.0552,7021,325
2023-03-07QMSBI25.8525.8625.2425.34-0.5143,7041,052
2023-03-06QMSBI26.1726.3725.7225.85-0.47115,0121,241
2023-03-03QMSBI26.3926.4726.13526.32-0.0567,7751,141
2023-03-02QMSBI26.1526.4526.1326.370.0162,0441,439
2023-03-01QMSBI25.8826.43525.7426.360.3266,2541,940
2023-02-28QMSBI25.9926.3525.9526.040.11122,8301,622
2023-02-27QMSBI26.3526.4025.8625.93-0.1447,860984
2023-02-24QMSBI26.1926.3125.9726.07-0.1655,416998
2023-02-23QMSBI26.1726.48526.1726.230.0755,279838
2023-02-22QMSBI26.1926.4626.0426.16-0.0758,6061,132
2023-02-21QMSBI26.1626.3726.04526.23-0.1471,8751,041
2023-02-17QMSBI26.1326.3825.9326.370.31100,544749
2023-02-16QMSBI25.6526.2925.57526.060.2178,752941
2023-02-15QMSBI25.8826.2125.8226.150.1339,440625
2023-02-14QMSBI26.4126.4225.9226.02-0.3955,990800
2023-02-13QMSBI26.2326.4126.0126.410.1148,446726
2023-02-10QMSBI26.0926.4326.0926.300.1249,924821
2023-02-09QMSBI26.5126.61525.9826.18-0.3354,262958
2023-02-08QMSBI26.2726.5326.1426.510.1684,1631,027
2023-02-07QMSBI25.9726.4025.8926.350.1848,223821
2023-02-06QMSBI26.3026.3425.900926.17-0.2554,016825
2023-02-03QMSBI25.6826.4725.5426.420.6981,177847
2023-02-02QMSBI25.5425.8925.427525.730.1981,6021,126
2023-02-01QMSBI25.3825.9025.3725.540.0684,5752,260
2023-01-31QMSBI24.8025.53524.7325.480.65100,7951,294
2023-01-30QMSBI24.2525.3224.1024.830.83117,3241,744
2023-01-27QMSBI26.4526.7123.727124.00-2.69147,2401,558
2023-01-26QMSBI26.6826.8526.3226.690.1042,497713
2023-01-25QMSBI26.2926.5926.0426.590.2228,705597
2023-01-24QMSBI26.5126.60526.2126.37-0.2659,903868
2023-01-23QMSBI26.6126.8326.4126.630.0836,066713
2023-01-20QMSBI26.5026.791226.3026.550.2052,289665
2023-01-19QMSBI25.8826.602525.8726.350.2342,927612
2023-01-18QMSBI26.6426.7826.0426.12-0.5443,407719
2023-01-17QMSBI27.2027.27526.6426.66-0.6278,971709
2023-01-13QMSBI26.8527.3426.7027.280.0531,338638
2023-01-12QMSBI26.7527.3826.7327.230.5394,887565
2023-01-11QMSBI26.8626.9526.6726.70-0.1536,953614
2023-01-10QMSBI26.6026.9426.6026.850.1537,379704
2023-01-09QMSBI26.9927.1826.5826.70-0.2948,977757
2023-01-06QMSBI26.7427.15526.65426.990.5340,066741
2023-01-05QMSBI26.5626.6326.22226.46-0.1230,552480
2023-01-04QMSBI26.7627.1126.5226.580.0552,748955
2023-01-03QMSBI26.7726.9126.2926.53-0.0953,3411,115
2022-12-30QMSBI26.5926.7826.5826.62-0.1527,812738
2022-12-29QMSBI26.4826.8426.39526.770.4049,687726
2022-12-28QMSBI26.5226.6826.3626.37-0.0655,680694
2022-12-27QMSBI26.5326.71526.3726.43-0.1024,280457