Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-18	Q	ULCC	4.23	4.23	4.06	4.12	-0.07	2,126,259	7,320	4.10	4.25
2025-07-17	Q	ULCC	4.19	4.39	4.165	4.19	0.03	3,604,256	11,986	4.16	4.65
2025-07-16	Q	ULCC	4.12	4.20	3.98	4.16	0.08	2,939,239	9,349	4.03	4.17
2025-07-15	Q	ULCC	4.20	4.22	4.06	4.08	-0.07	2,229,174	8,415	4.04	4.15
2025-07-14	Q	ULCC	4.12	4.205	4.0258	4.15	-0.01	2,362,261	8,295	4.10	4.51
2025-07-11	Q	ULCC	4.28	4.315	4.145	4.16	-0.20	2,278,996	8,446	4.15	8.00
2025-07-10	Q	ULCC	4.23	4.53	4.06	4.36	0.35	5,676,845	22,087	4.32	4.72
2025-07-09	Q	ULCC	4.06	4.13	3.955	4.01	0.03	2,192,516	8,049	3.00	4.12
2025-07-08	Q	ULCC	3.99	4.1453	3.97	3.98	0.02	2,515,217	7,838	3.95	4.38
2025-07-07	Q	ULCC	4.01	4.17	3.93	3.96	-0.19	3,656,035	13,338	3.92	3.96
2025-07-04	Q	ULCC	4.06	4.23	3.99	4.15	0.14	0	0	3.70	4.50
2025-07-03	Q	ULCC	4.06	4.23	3.99	4.15	0.14	2,434,713	8,330	3.70	4.50
2025-07-02	Q	ULCC	3.91	4.12	3.84	4.01	0.10	3,466,690	13,738	3.91	4.10
2025-07-01	Q	ULCC	3.60	4.03	3.57	3.91	0.28	4,982,522	14,211	3.53	3.91
2025-06-30	Q	ULCC	3.63	3.66	3.60	3.63	0.02	2,174,084	6,778	3.58	3.90
2025-06-27	Q	ULCC	3.63	3.73	3.58	3.61		9,186,528	11,062	3.58	4.05
2025-06-26	Q	ULCC	3.62	3.7063	3.57	3.61	-0.01	2,014,676	7,478	3.61	3.72
2025-06-25	Q	ULCC	3.80	3.815	3.57	3.62	-0.15	3,546,200	10,526	3.52	3.79
2025-06-24	Q	ULCC	3.59	3.7899	3.5727	3.77	0.265	5,080,491	14,029	3.69	4.12
2025-06-23	Q	ULCC	3.34	3.54	3.24	3.505	0.125	5,613,025	16,499	3.40	5.00
2025-06-20	Q	ULCC	3.42	3.4601	3.355	3.38	0.01	3,708,947	11,287	3.38	3.79
2025-06-19	Q	ULCC	3.42	3.55	3.36	3.37	-0.045	0	0	3.30	3.43
2025-06-18	Q	ULCC	3.42	3.55	3.36	3.37	-0.045	3,809,971	14,911	3.30	3.43
2025-06-17	Q	ULCC	3.50	3.585	3.39	3.415	-0.175	3,719,395	12,483	2.26	3.45
2025-06-16	Q	ULCC	3.52	3.705	3.43	3.59	0.16	4,405,722	14,411	3.25	3.77
2025-06-13	Q	ULCC	3.56	3.61	3.33	3.43	-0.32	10,581,952	18,998	3.35	5.77
2025-06-12	Q	ULCC	3.80	3.865	3.725	3.75	-0.13	3,143,526	12,548	3.75	4.17
2025-06-11	Q	ULCC	4.10	4.11	3.84	3.88	-0.15	3,550,858	12,018	3.84	4.00
2025-06-10	Q	ULCC	4.02	4.095	3.91	4.03	0.04	2,550,123	8,179	3.64	4.08
2025-06-09	Q	ULCC	4.10	4.205	3.99	3.99	-0.02	1,984,588	9,467	3.98	4.08
2025-06-06	Q	ULCC	3.90	4.03	3.85	4.01	0.20	2,363,558	9,626	3.67	4.03
2025-06-05	Q	ULCC	3.93	3.98	3.7801	3.81	-0.15	3,057,739	10,024	3.81	3.85
2025-06-04	Q	ULCC	4.07	4.10	3.95	3.96	-0.08	1,490,879	8,335	3.89	3.99
2025-06-03	Q	ULCC	4.01	4.09	3.915	4.04	0.03	2,336,813	9,485	3.95	4.09
2025-06-02	Q	ULCC	4.04	4.04	3.84	4.01	-0.01	3,152,294	9,718	3.57	4.04
2025-05-30	Q	ULCC	4.05	4.15	4.005	4.02	-0.07	2,748,320	10,309	3.98	4.12
2025-05-29	Q	ULCC	4.24	4.375	4.05	4.09	-0.04	2,984,540	9,758	3.69	4.22
2025-05-28	Q	ULCC	4.16	4.16	4.035	4.13	-0.03	2,517,344	10,203	4.13	4.15
2025-05-27	Q	ULCC	3.82	4.18	3.79	4.16	0.49	5,941,595	15,082	3.82	4.23
2025-05-26	Q	ULCC	3.60	3.715	3.60	3.67	-0.08	0	0	3.49	3.85
2025-05-23	Q	ULCC	3.60	3.715	3.60	3.67	-0.08	1,869,719	8,743	3.49	3.85
2025-05-22	Q	ULCC	3.69	3.83	3.67	3.75	0.02	2,912,391	10,384	3.42	3.77
2025-05-21	Q	ULCC	3.99	4.08	3.71	3.73	-0.30	3,321,017	12,040	3.50	4.11
2025-05-20	Q	ULCC	4.00	4.20	3.898	4.03	0.02	4,117,383	13,119	3.69	4.13
2025-05-19	Q	ULCC	4.02	4.14	3.95	4.01	-0.16	2,426,675	9,707	3.95	4.36
2025-05-16	Q	ULCC	4.11	4.22	4.05	4.17	0.08	2,553,821	9,705	4.05	4.48
2025-05-15	Q	ULCC	4.15	4.204	3.935	4.09	-0.14	3,258,941	10,689	4.00	4.09
2025-05-14	Q	ULCC	4.36	4.45	4.20	4.23	-0.16	3,334,350	11,084	4.12	4.55
2025-05-13	Q	ULCC	4.18	4.47	4.18	4.39	0.23	4,286,276	12,044	4.28	4.60
2025-05-12	Q	ULCC	4.25	4.50	4.11	4.16	0.28	4,478,960	14,187	4.16	5.11
2025-05-09	Q	ULCC	3.72	3.915	3.65	3.88	0.15	5,392,653	11,615	3.67	3.89
2025-05-08	Q	ULCC	3.54	3.8789	3.49	3.73	0.24	4,718,278	12,581	3.70	3.84
2025-05-07	Q	ULCC	3.45	3.57	3.39	3.49	0.06	2,938,281	11,995	3.41	3.80
2025-05-06	Q	ULCC	3.38	3.4951	3.36	3.43	-0.085	2,893,890	8,666	3.40	3.84
2025-05-05	Q	ULCC	3.30	3.68	3.25	3.515	0.155	5,010,689	17,223	3.50	3.90
2025-05-02	Q	ULCC	3.11	3.37	2.97	3.36	0.25	6,901,356	19,264	3.14	3.64
2025-05-01	Q	ULCC	2.99	3.20	2.975	3.11	0.13	5,374,544	20,850	3.00	3.10
2025-04-30	Q	ULCC	3.05	3.10	2.8914	2.98	-0.15	5,042,878	16,053	2.98	3.08
2025-04-29	Q	ULCC	3.15	3.2496	3.06	3.13	-0.06	4,596,165	10,998	2.50	3.20
2025-04-28	Q	ULCC	3.23	3.3756	3.14	3.19	-0.04	4,776,225	11,479	3.14	3.40
2025-04-25	Q	ULCC	3.19	3.255	3.1245	3.23		4,062,346	10,163	3.18	3.56
2025-04-24	Q	ULCC	3.16	3.25	3.09	3.23	0.02	3,655,122	11,998	3.15	12.92
2025-04-23	Q	ULCC	3.40	3.65	3.20	3.21	0.04	5,327,801	19,204	3.18	3.65
2025-04-22	Q	ULCC	3.07	3.20	3.07	3.17	0.11	3,300,765	12,698	3.12	3.42
2025-04-21	Q	ULCC	3.12	3.1363	3.01	3.06	-0.11	4,044,346	13,219	3.05	3.36