17:26:44 EDT Tue 15 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-15QMSBI19.0319.0318.1918.19-0.81129,1702,23617.8418.54
2025-07-14QMSBI18.6119.0218.5819.000.34125,5742,3607.5422.00
2025-07-11QMSBI18.9118.9118.6118.66-0.2597,8081,76315.0022.00
2025-07-10QMSBI18.7319.0018.58518.910.18136,5522,01813.5021.34
2025-07-09QMSBI18.9118.9718.48518.73-0.04102,7821,92516.3322.00
2025-07-08QMSBI18.5718.9818.4318.770.21114,7422,42918.0923.00
2025-07-07QMSBI18.5218.8618.4418.56-0.15123,5902,30817.6320.62
2025-07-04QMSBI18.5718.81518.2818.710.320015.0018.94
2025-07-03QMSBI18.5718.81518.2818.710.32123,4491,93715.0018.94
2025-07-02QMSBI18.1018.5017.9118.390.33136,4512,36716.5818.95
2025-07-01QMSBI17.2118.3417.2118.060.74142,3902,00515.4718.95
2025-06-30QMSBI17.7917.9617.2817.32-0.45155,3222,77316.9818.89
2025-06-27QMSBI17.6117.7717.4817.770.22234,4432,36316.0018.59
2025-06-26QMSBI17.0917.5817.02517.550.45167,8722,65015.0018.89
2025-06-25QMSBI17.1017.16517.00517.1099,3291,70412.0020.50
2025-06-24QMSBI16.8117.38516.8117.100.29180,3702,90716.8717.33
2025-06-23QMSBI16.2716.8316.2716.810.47152,2252,84916.6717.13
2025-06-20QMSBI16.4316.734316.21416.340.05186,6221,85916.1416.59
2025-06-19QMSBI16.1616.4416.1316.290.090016.0021.27
2025-06-18QMSBI16.1616.4416.1316.290.09161,4013,23016.0021.27
2025-06-17QMSBI16.3416.4216.1716.20-0.20134,4542,2686.5120.71
2025-06-16QMSBI16.7716.7716.3716.40-0.22149,5991,95516.3616.53
2025-06-13QMSBI16.8116.919916.4916.62-0.50111,2092,23616.3018.89
2025-06-12QMSBI17.2017.2016.9117.12-0.1272,4321,57816.5318.89
2025-06-11QMSBI17.4817.8517.2017.24-0.19199,2302,70516.5017.59
2025-06-10QMSBI17.1617.4717.0217.430.3769,3231,90116.9318.49
2025-06-09QMSBI17.1317.3016.9217.060.10111,2503,30716.9217.30
2025-06-06QMSBI16.9317.07516.6016.960.4389,0402,3579.2718.98
2025-06-05QMSBI16.5317.1516.3616.53-0.02141,6462,23116.2520.62
2025-06-04QMSBI17.0617.80516.5316.55-0.4863,3711,27816.0018.99
2025-06-03QMSBI16.5117.0716.47517.030.49115,5452,26213.5218.99
2025-06-02QMSBI16.8617.2216.5116.54-0.34138,9333,62816.2816.73
2025-05-30QMSBI16.7016.91516.4616.880.05523,2101,86712.0020.62
2025-05-29QMSBI16.7117.391116.5116.830.16118,5982,43816.5517.01
2025-05-28QMSBI16.8916.9716.6016.67-0.27133,0692,11016.3519.25
2025-05-27QMSBI17.1017.3216.2916.94-0.03152,7533,19416.3019.25
2025-05-26QMSBI16.6317.0116.6316.970.100016.5018.99
2025-05-23QMSBI16.6317.0116.6316.970.1099,8862,95316.5018.99
2025-05-22QMSBI16.9217.40516.8516.87-0.2079,3672,05112.0020.71
2025-05-21QMSBI17.6617.6716.9817.07-0.8083,9882,56112.0022.00
2025-05-20QMSBI17.8818.18517.6417.870.0272,1461,56412.0020.00
2025-05-19QMSBI17.7018.08517.5317.85-0.0396,1172,49112.0019.25
2025-05-16QMSBI18.3618.3617.79517.88-0.31170,6822,77617.7520.23
2025-05-15QMSBI18.3518.531318.1918.500.20103,3962,32915.1022.00
2025-05-14QMSBI18.7118.7118.1718.30-0.47130,4002,98412.1122.00
2025-05-13QMSBI18.8018.8918.5818.770.1587,2731,78318.5019.50
2025-05-12QMSBI18.7218.9718.4918.620.49118,2912,82918.1024.00
2025-05-09QMSBI18.2418.3318.0618.13-0.13103,8091,99712.6719.52
2025-05-08QMSBI18.0218.3717.9618.260.47120,5662,69512.7819.79
2025-05-07QMSBI17.8818.0617.6917.7993,5462,40712.4519.43
2025-05-06QMSBI17.6718.02517.6717.79-0.1399,0062,05614.8817.77
2025-05-05QMSBI18.1418.3117.559117.92-0.41155,0492,71512.5419.15
2025-05-02QMSBI17.7118.4217.641118.330.71148,8772,65912.8755.17
2025-05-01QMSBI17.2417.8016.6317.621.34160,7342,28713.7318.99
2025-04-30QMSBI16.3016.4415.9916.28-0.19113,7712,16713.8920.19
2025-04-29QMSBI16.6316.6316.4516.47-0.09116,4102,13313.1818.00
2025-04-28QMSBI16.6116.888316.39516.56-0.05124,2622,39112.0320.19
2025-04-25QMSBI16.6416.7516.3716.61-0.1982,4691,59516.0020.62
2025-04-24QMSBI16.7716.8216.5716.800.02117,8762,36812.0067.24
2025-04-23QMSBI16.8917.23516.63516.780.24101,6752,48214.7967.08
2025-04-22QMSBI16.0516.6015.9916.540.57104,9962,46014.7920.71
2025-04-21QMSBI15.5915.9815.50515.970.26117,6942,10915.0020.59
2025-04-18QMSBI15.5415.792515.53515.710.16009.2723.69
2025-04-17QMSBI15.5415.792515.53515.710.1685,1891,4299.2723.69
2025-04-16QMSBI15.2415.59515.13515.550.32132,8093,0339.2220.62