Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-08	Q	OLED	158.06	161.97	156.54	158.97	3.66	545,607	10,740	158.00	177.82
2025-07-07	Q	OLED	158.50	160.724	154.96	155.31	-4.80	511,258	10,116	155.31	160.01
2025-07-04	Q	OLED	162.36	162.36	159.11	160.11	-1.33	0	0	159.00	163.68
2025-07-03	Q	OLED	162.36	162.36	159.11	160.11	-1.33	274,480	6,403	159.00	163.68
2025-07-02	Q	OLED	156.69	162.065	156.69	161.44	4.64	523,708	8,874	153.70	161.95
2025-07-01	Q	OLED	153.54	158.94	153.485	156.80	2.34	415,478	10,446	153.00	164.58
2025-06-30	Q	OLED	156.60	157.405	153.50	154.46	-1.81	351,120	8,281	153.50	168.41
2025-06-27	Q	OLED	157.02	157.25	153.88	156.27	-0.13	1,268,318	11,183	155.12	170.10
2025-06-26	Q	OLED	156.61	158.30	155.86	156.40	0.35	436,484	9,960	142.00	164.56
2025-06-25	Q	OLED	156.76	156.96	154.26	156.05	0.37	378,734	9,075	150.53	168.83
2025-06-24	Q	OLED	154.08	156.9141	153.19	155.68	3.48	626,190	10,782	132.61	157.00
2025-06-23	Q	OLED	150.29	153.67	148.7992	152.20	0.94	382,227	10,072	147.17	158.96
2025-06-20	Q	OLED	154.46	154.585	149.4766	151.26	-2.08	892,836	9,555	142.00	161.58
2025-06-19	Q	OLED	152.72	155.175	152.61	153.34	1.06	0	0	152.54	167.28
2025-06-18	Q	OLED	152.72	155.175	152.61	153.34	1.06	385,541	10,263	152.54	167.28
2025-06-17	Q	OLED	154.26	156.805	152.26	152.28	-3.60	428,001	9,143	146.49	157.00
2025-06-16	Q	OLED	155.64	157.55	154.88	155.88	2.81	497,819	10,165	128.03	157.65
2025-06-13	Q	OLED	156.36	157.18	153.23	153.52	-5.61	559,168	11,115	146.69	160.50
2025-06-12	Q	OLED	159.62	160.80	158.76	159.13	-1.65	303,152	8,890	158.30	167.88
2025-06-11	Q	OLED	162.75	163.21	159.18	160.78	-0.24	521,453	13,892	103.58	166.42
2025-06-10	Q	OLED	156.87	161.585	156.15	161.02	5.14	679,507	13,538	151.61	168.00
2025-06-09	Q	OLED	153.765	159.00	152.655	155.88	4.57	672,467	14,383	149.64	159.00
2025-06-06	Q	OLED	151.87	153.505	150.92	151.31	1.85	328,675	8,726	150.15	154.37
2025-06-05	Q	OLED	151.52	153.425	148.42	149.46	-0.77	479,990	11,722	144.00	159.69
2025-06-04	Q	OLED	150.46	152.2365	148.285	150.23	0.07	564,620	10,544	142.00	177.05
2025-06-03	Q	OLED	146.33	150.54	144.81	150.16	3.71	584,752	11,379	146.67	164.81
2025-06-02	Q	OLED	143.55	147.30	143.005	146.45	3.10	560,323	12,202	133.34	155.44
2025-05-30	Q	OLED	143.79	144.61	140.93	143.35	-2.09	720,554	12,541	142.00	156.69
2025-05-29	Q	OLED	146.85	146.925	142.80	145.44	1.21	413,679	10,230	140.88	145.05
2025-05-28	Q	OLED	147.31	147.495	143.66	144.23	-2.72	333,399	7,789	141.45	146.97
2025-05-27	Q	OLED	146.60	148.36	144.14	146.95	3.94	519,009	11,167	132.61	154.40
2025-05-26	Q	OLED	141.04	143.62	139.00	143.01	-2.49	0	0	139.00	150.16
2025-05-23	Q	OLED	141.04	143.62	139.00	143.01	-2.49	435,185	10,798	139.00	150.16
2025-05-22	Q	OLED	145.95	147.429	145.14	145.50	-0.46	255,174	7,625	130.62	149.68
2025-05-21	Q	OLED	148.98	150.12	144.57	145.96	-5.15	611,083	10,180	133.34	145.96
2025-05-20	Q	OLED	151.40	151.465	149.10	151.11	-1.12	347,658	8,016	148.01	152.68
2025-05-19	Q	OLED	151.37	153.25	150.09	152.23	-3.28	465,952	9,968	151.45	171.50
2025-05-16	Q	OLED	152.64	156.06	151.2874	155.51	2.40	574,376	9,827	117.82	158.68
2025-05-15	Q	OLED	152.30	153.87	151.3101	153.11	-0.93	462,196	8,159	151.50	153.90
2025-05-14	Q	OLED	154.73	155.085	151.90	154.04	-0.49	452,871	10,152	139.69	161.72
2025-05-13	Q	OLED	154.68	155.98	153.34	154.53	-0.42	633,284	11,583	151.20	157.43
2025-05-12	Q	OLED	153.99	157.57	150.50	154.95	11.04	976,910	15,775	131.69	154.78
2025-05-09	Q	OLED	144.04	146.35	142.7101	143.91	1.81	381,116	9,520	142.09	431.36
2025-05-08	Q	OLED	145.46	146.00	141.855	142.10	-1.21	524,590	11,884	140.68	154.68
2025-05-07	Q	OLED	141.29	143.80	139.23	143.31	2.78	608,868	12,417	121.50	143.50
2025-05-06	Q	OLED	140.99	142.16	139.13	140.53	-2.69	702,678	14,196	138.52	213.18
2025-05-05	Q	OLED	141.50	145.1049	140.38	143.22	-0.80	660,081	13,716	130.69	146.68
2025-05-02	Q	OLED	145.00	146.50	139.23	144.02	2.82	1,306,983	21,392	130.77	146.37
2025-05-01	Q	OLED	130.50	146.14	126.66	141.20	15.57	2,817,843	39,437	142.00	143.68
2025-04-30	Q	OLED	122.83	126.015	120.49	125.63	1.45	567,971	11,171	110.00	128.68
2025-04-29	Q	OLED	124.92	126.6479	123.525	124.18	-2.365	534,868	11,385	120.28	129.34
2025-04-28	Q	OLED	126.80	127.67	122.41	126.545	0.135	499,186	10,478	106.03	128.68
2025-04-25	Q	OLED	123.33	126.60	123.24	126.41	0.96	440,763	8,643	115.19	127.38
2025-04-24	Q	OLED	119.97	125.73	119.89	125.45	6.97	561,544	10,295	120.00	128.68
2025-04-23	Q	OLED	120.92	123.18	117.41	118.48	2.40	596,611	8,535	116.68	160.65
2025-04-22	Q	OLED	114.60	117.5698	114.025	116.08	2.30	571,239	9,715	111.00	119.68
2025-04-21	Q	OLED	112.83	114.08	110.60	113.78	-0.20	598,123	9,682	95.11	115.00
2025-04-18	Q	OLED	114.11	114.80	111.5801	113.98	0.31	0	0	110.00	180.00
2025-04-17	Q	OLED	114.11	114.80	111.5801	113.98	0.31	458,108	8,828	110.00	180.00
2025-04-16	Q	OLED	113.56	115.495	109.03	113.67	-2.87	855,903	12,301	108.78	129.31
2025-04-15	Q	OLED	115.70	118.10	115.13	116.54	0.40	424,382	8,606	110.00	128.22
2025-04-14	Q	OLED	116.89	118.6035	112.37	116.14	3.42	670,109	14,344	115.29	128.80
2025-04-11	Q	OLED	107.86	113.685	104.6001	112.72	4.61	903,323	14,099	108.82	131.22
2025-04-10	Q	OLED	119.00	119.11	106.18	108.11	-17.06	1,546,869	21,317	105.50	125.06