Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-25	Q	ULCC	6.19	6.26	5.96	6.25	-0.11	1,508,940	11,068	6.15	6.22
2024-04-24	Q	ULCC	6.69	6.69	6.32	6.36	-0.36	1,657,490	10,419	6.25	6.90
2024-04-23	Q	ULCC	6.90	6.95	6.70	6.72	-0.40	1,569,521	10,664	6.68	7.33
2024-04-22	Q	ULCC	7.00	7.115	6.695	7.11	0.15	1,933,215	7,741	6.96	7.22
2024-04-19	Q	ULCC	6.90	7.11	6.90	6.96	-0.05	1,107,532	7,840	6.24	7.09
2024-04-18	Q	ULCC	6.95	7.21	6.94	7.01	0.11	1,618,054	7,851	6.91	7.12
2024-04-17	Q	ULCC	6.69	7.00	6.69	6.90	0.40	1,365,009	7,960	6.66	7.72
2024-04-16	Q	ULCC	6.67	6.67	6.36	6.50	-0.26	1,373,714	7,708	5.95	7.28
2024-04-15	Q	ULCC	6.745	6.87	6.625	6.76	0.04	1,285,010	6,168	6.62	6.85
2024-04-12	Q	ULCC	6.94	6.9597	6.60	6.72	-0.36	1,520,720	8,712	6.48	6.75
2024-04-11	Q	ULCC	6.88	7.16	6.73	7.08	0.14	1,415,472	8,677	6.98	7.83
2024-04-10	Q	ULCC	7.24	7.43	6.91	6.94	-0.41	1,740,115	9,408	6.94	7.06
2024-04-09	Q	ULCC	7.47	7.48	7.285	7.35	-0.03	1,118,262	5,747	7.30	7.98
2024-04-08	Q	ULCC	7.21	7.52	7.18	7.38	0.25	1,255,863	7,029	7.38	7.58
2024-04-05	Q	ULCC	7.18	7.25	7.015	7.13	-0.04	966,014	6,293	6.50	7.52
2024-04-04	Q	ULCC	7.30	7.59	7.14	7.17	0.02	1,800,890	9,799	7.14	7.93
2024-04-03	Q	ULCC	7.37	7.43	7.05	7.15	-0.32	1,568,636	10,304	6.54	7.19
2024-04-02	Q	ULCC	7.06	7.53	7.01	7.47	0.28	1,961,042	11,529	6.48	7.56
2024-04-01	Q	ULCC	8.22	8.22	7.15	7.19	-0.92	2,892,146	13,289	7.17	7.50
2024-03-29	Q	ULCC	7.98	8.29	7.98	8.11	0.15	0	0	7.96	8.22
2024-03-28	Q	ULCC	7.98	8.29	7.98	8.11	0.15	1,592,740	5,922	7.96	8.22
2024-03-27	Q	ULCC	7.69	7.96	7.57	7.96	0.32	1,097,088	4,923	7.76	7.97
2024-03-26	Q	ULCC	7.70	7.875	7.55	7.64	-0.02	1,536,931	7,130	7.55	7.75
2024-03-25	Q	ULCC	6.97	7.90	6.96	7.66	0.72	2,999,712	12,532	7.32	8.56
2024-03-22	Q	ULCC	7.19	7.23	6.93	6.94	-0.28	1,117,350	5,124	6.22	7.05
2024-03-21	Q	ULCC	7.25	7.28	7.02	7.22		1,182,717	5,967	6.76	7.27
2024-03-20	Q	ULCC	6.89	7.295	6.72	7.22	0.22	1,199,668	6,405	7.22	7.37
2024-03-19	Q	ULCC	7.16	7.32	6.95	7.00	-0.28	1,480,262	7,316	6.95	7.37
2024-03-18	Q	ULCC	7.42	7.4361	7.23	7.28	-0.17	1,209,307	5,719	7.28	9.93
2024-03-15	Q	ULCC	7.40	7.60	7.305	7.45	0.05	1,610,912	6,820	7.27	8.23
2024-03-14	Q	ULCC	7.59	7.69	7.25	7.40	-0.21	1,150,428	6,032	7.18	7.74
2024-03-13	Q	ULCC	7.41	7.755	7.37	7.61	0.11	1,342,130	9,147	7.46	7.66
2024-03-12	Q	ULCC	7.27	7.51	7.10	7.50	0.14	1,796,688	9,307	7.50	7.56
2024-03-11	Q	ULCC	7.40	7.615	7.205	7.36	-0.02	1,910,765	9,477	7.21	7.43
2024-03-08	Q	ULCC	7.60	7.7372	7.25	7.38	-0.13	5,995,652	11,959	6.50	7.97
2024-03-07	Q	ULCC	8.14	8.24	7.49	7.51	-0.62	2,498,877	12,457	7.48	8.15
2024-03-06	Q	ULCC	8.13	8.33	8.005	8.13	0.16	2,638,031	12,695	7.24	8.29
2024-03-05	Q	ULCC	7.45	7.99	7.43	7.97	0.32	3,099,796	12,930	7.89	8.68
2024-03-04	Q	ULCC	6.90	7.72	6.90	7.65	0.76	3,658,105	14,402	7.38	7.92
2024-03-01	Q	ULCC	6.93	6.965	6.7582	6.90	-0.04	1,252,885	6,090	6.09	6.99
2024-02-29	Q	ULCC	7.06	7.18	6.82	6.94	-0.10	1,490,483	7,008	6.84	7.79
2024-02-28	Q	ULCC	7.01	7.175	6.93	7.04	-0.11	1,196,866	6,100	6.95	7.12
2024-02-27	Q	ULCC	7.208	7.29	7.06	7.15	0.11	1,366,955	7,766	7.15	7.37
2024-02-26	Q	ULCC	7.09	7.26	6.985	7.04	-0.06	1,443,797	6,796	7.04	7.22
2024-02-23	Q	ULCC	7.21	7.21	6.96	7.10	-0.16	1,517,503	6,582	6.97	7.16
2024-02-22	Q	ULCC	7.33	7.54	7.2476	7.26	-0.04	2,163,678	8,705	7.25	7.47
2024-02-21	Q	ULCC	7.59	7.625	7.24	7.30	-0.35	1,826,965	8,045	6.68	7.97
2024-02-20	Q	ULCC	7.83	8.03	7.49	7.65	-0.33	2,088,175	9,361	7.49	7.71
2024-02-19	Q	ULCC	7.522	8.045	7.412	7.98	0.26	0	0	7.82	8.08
2024-02-16	Q	ULCC	7.522	8.045	7.412	7.98	0.26	2,138,957	9,901	7.82	8.08
2024-02-15	Q	ULCC	7.76	7.83	7.5401	7.72	0.08	1,920,839	9,300	6.77	7.72
2024-02-14	Q	ULCC	7.69	7.76	7.53	7.64	0.16	2,601,314	11,431	7.41	8.40
2024-02-13	Q	ULCC	7.57	7.78	7.22	7.48	-0.40	3,211,469	14,960	7.30	7.50
2024-02-12	Q	ULCC	7.56	7.97	7.545	7.88	0.31	2,653,193	12,230	7.85	7.97
2024-02-09	Q	ULCC	7.42	7.58	7.24	7.57	0.25	3,066,020	14,891	6.77	7.60
2024-02-08	Q	ULCC	6.95	7.35	6.82	7.32	0.43	4,100,327	16,275	6.69	7.39
2024-02-07	Q	ULCC	6.50	7.17	6.43	6.89	0.67	6,898,821	23,345	6.31	6.98
2024-02-06	Q	ULCC	5.50	6.39	5.43	6.22	1.07	7,198,622	25,143	6.22	6.77
2024-02-05	Q	ULCC	5.35	5.425	5.13	5.15	-0.25	3,862,846	13,945	5.12	5.83
2024-02-02	Q	ULCC	5.26	5.41	5.10	5.40	0.09	2,680,715	10,042	4.91	5.43
2024-02-01	Q	ULCC	4.95	5.32	4.82	5.31	0.44	3,220,090	10,572	5.24	5.34
2024-01-31	Q	ULCC	4.98	5.13	4.82	4.87	-0.16	2,859,416	9,639	4.85	4.95
2024-01-30	Q	ULCC	5.37	5.46	5.02	5.03	-0.46	2,771,575	9,886	5.00	5.30
2024-01-29	Q	ULCC	5.34	5.50	5.14	5.49	0.15	2,181,234	7,201	5.30	5.95