Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-24	Q	OLED	155.33	157.145	153.96	156.44	2.54	201,713	5,721	155.00	169.81
2024-04-23	Q	OLED	153.20	156.60	152.88	153.90	1.68	256,120	5,821	140.75	156.70
2024-04-22	Q	OLED	150.00	153.25	149.53	152.22	2.41	191,459	5,800	134.89	158.00
2024-04-19	Q	OLED	151.60	152.94	148.75	149.81	-3.15	269,736	6,825	148.87	157.50
2024-04-18	Q	OLED	152.15	154.8911	150.32	152.96	0.99	203,033	6,453	151.96	153.57
2024-04-17	Q	OLED	154.26	154.64	151.54	151.97	-2.06	265,542	6,718	151.69	152.80
2024-04-16	Q	OLED	159.22	159.915	153.945	154.03	-5.57	395,794	9,975	154.00	168.53
2024-04-15	Q	OLED	160.48	161.87	158.87	159.84	0.25	238,539	6,080	159.30	173.24
2024-04-12	Q	OLED	161.65	163.00	159.05	159.59	-4.70	202,493	4,714	159.00	160.60
2024-04-11	Q	OLED	164.74	165.54	161.68	164.29	0.65	196,847	4,544	146.32	165.56
2024-04-10	Q	OLED	164.26	164.90	162.25	163.64	-3.72	214,553	5,947	162.60	165.00
2024-04-09	Q	OLED	165.00	168.19	165.00	167.36	3.10	267,340	4,878	166.63	174.00
2024-04-08	Q	OLED	163.64	164.825	163.11	164.26	1.34	125,067	4,146	163.84	164.84
2024-04-05	Q	OLED	162.82	164.77	162.30	162.92	0.26	151,189	4,123	162.51	163.71
2024-04-04	Q	OLED	166.00	167.58	162.00	162.66	-1.43	113,565	4,334	160.41	163.64
2024-04-03	Q	OLED	162.79	165.46	162.12	164.09	-0.40	163,446	4,887	161.00	179.05
2024-04-02	Q	OLED	164.14	164.95	161.85	164.49	-1.94	238,769	6,850	161.86	179.09
2024-04-01	Q	OLED	168.20	168.65	165.905	166.43	-2.02	218,976	5,725	165.40	167.06
2024-03-29	Q	OLED	168.26	170.88	167.70	168.45	0.70	0	0	168.63	170.50
2024-03-28	Q	OLED	168.26	170.88	167.70	168.45	0.70	308,464	6,256	168.63	170.50
2024-03-27	Q	OLED	166.29	167.91	165.57	167.75	2.87	202,389	4,784	165.00	170.00
2024-03-26	Q	OLED	166.58	167.87	164.425	164.88	-1.07	188,261	4,747	164.30	166.50
2024-03-25	Q	OLED	165.87	167.60	165.46	165.95	-0.22	225,021	5,823	165.00	185.63
2024-03-22	Q	OLED	164.35	166.76	163.20	166.17	1.70	433,128	7,140	166.22	175.00
2024-03-21	Q	OLED	164.44	167.00	163.75	164.47	2.83	271,640	6,685	163.82	165.47
2024-03-20	Q	OLED	160.41	162.00	157.3211	161.64	2.79	316,906	6,762	157.65	163.63
2024-03-19	Q	OLED	158.17	158.9399	155.90	158.85	-0.66	283,985	5,941	158.01	164.00
2024-03-18	Q	OLED	161.50	161.60	159.30	159.51	-0.11	255,157	3,995	157.00	173.14
2024-03-15	Q	OLED	158.42	160.37	158.08	159.62	-0.32	663,259	4,885	157.00	163.00
2024-03-14	Q	OLED	162.07	162.63	158.54	159.94	-2.58	307,407	6,706	158.85	164.45
2024-03-13	Q	OLED	165.22	165.49	162.08	162.92	-3.75	530,614	8,382	162.75	163.82
2024-03-12	Q	OLED	169.14	169.20	165.73	166.67	-1.99	468,543	8,906	166.01	167.43
2024-03-11	Q	OLED	168.55	169.51	166.835	168.66	-0.57	312,222	6,716	168.65	170.00
2024-03-08	Q	OLED	173.55	175.065	168.81	169.23	-3.51	278,219	6,312	168.76	171.00
2024-03-07	Q	OLED	171.21	174.5071	170.00	172.74	3.67	303,146	7,841	172.55	175.00
2024-03-06	Q	OLED	172.20	172.41	168.75	169.07	-0.85	279,630	6,079	168.75	199.19
2024-03-05	Q	OLED	170.97	171.825	168.84	169.92	-3.11	194,783	5,391	153.65	173.90
2024-03-04	Q	OLED	176.03	176.15	172.05	173.03	-1.65	296,586	6,979	172.00	173.35
2024-03-01	Q	OLED	174.71	176.25	173.16	174.67	0.25	301,094	5,557	174.50	192.60
2024-02-29	Q	OLED	172.33	177.52	170.275	174.42	5.02	430,700	6,680	172.20	193.01
2024-02-28	Q	OLED	167.53	171.40	166.36	169.40	0.36	277,843	6,392	168.75	172.15
2024-02-27	Q	OLED	174.37	174.98	168.50	169.04	-4.08	388,649	8,300	168.11	183.77
2024-02-26	Q	OLED	172.47	176.69	172.15	173.12	1.23	368,010	7,627	172.34	173.77
2024-02-23	Q	OLED	178.63	180.69	171.11	171.89	-15.25	1,023,406	14,671	171.60	172.03
2024-02-22	Q	OLED	187.35	189.18	185.48	187.14	3.39	477,212	8,831	176.00	178.50
2024-02-21	Q	OLED	184.05	185.78	180.59	183.75	-2.07	283,827	6,715	180.00	197.62
2024-02-20	Q	OLED	180.01	185.98	179.22	185.82	4.06	333,558	6,916	179.00	186.00
2024-02-19	Q	OLED	185.00	186.39	181.35	181.76	-4.18	0	0	180.93	186.40
2024-02-16	Q	OLED	185.00	186.39	181.35	181.76	-4.18	264,595	5,943	180.93	186.40
2024-02-15	Q	OLED	185.55	186.46	183.95	185.94	2.57	183,073	4,859	85.00	187.77
2024-02-14	Q	OLED	180.72	183.61	180.10	183.37	5.53	186,558	4,359	160.16	187.00
2024-02-13	Q	OLED	177.00	179.80	176.04	177.84	-4.76	258,011	5,612	177.47	178.60
2024-02-12	Q	OLED	184.45	186.45	182.22	182.60	-1.14	206,767	6,039	180.50	185.70
2024-02-09	Q	OLED	182.23	183.989	181.372	183.74	2.30	188,963	4,834	183.23	183.50
2024-02-08	Q	OLED	177.10	184.02	176.5901	181.44	5.51	299,425	7,390	181.50	184.70
2024-02-07	Q	OLED	172.61	176.96	170.88	175.93	4.15	314,581	6,672	174.01	182.00
2024-02-06	Q	OLED	170.18	171.78	169.365	171.78	1.72	118,447	4,625	156.38	172.46
2024-02-05	Q	OLED	171.39	172.23	167.54	170.06	-1.27	137,621	4,389	166.90	185.62
2024-02-02	Q	OLED	169.63	171.695	166.81	171.33	0.30	200,819	4,779	166.90	185.97
2024-02-01	Q	OLED	171.00	171.21	167.90	171.03	1.26	301,428	6,989	167.95	175.58
2024-01-31	Q	OLED	173.03	174.26	168.82	169.77	-4.86	278,370	6,034	168.00	185.40
2024-01-30	Q	OLED	178.81	179.54	173.66	174.63	-5.00	199,493	4,760	169.95	192.54
2024-01-29	Q	OLED	176.42	179.74	175.245	179.63	4.05	156,817	4,828	179.26	195.84
2024-01-26	Q	OLED	176.64	178.735	174.32	175.58	-3.22	228,819	4,933	175.03	175.83
2024-01-25	Q	OLED	180.82	183.34	177.84	178.80	0.46	201,380	5,254	156.94	180.50