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	XFOR	1.29	1.29	1.11	1.13	-0.16	3,444,221	3,375	1.06	1.18
2024-04-24	Q	XFOR	1.26	1.29	1.22	1.29	0.06	2,247,461	2,735	1.18	1.29
2024-04-23	Q	XFOR	1.36	1.39	1.21	1.23	-0.13	3,524,167	4,325	1.16	1.27
2024-04-22	Q	XFOR	1.29	1.36	1.20	1.36	0.10	2,435,323	3,224	1.26	2.50
2024-04-19	Q	XFOR	1.18	1.31	1.1799	1.26	0.06	3,060,751	3,763	1.23	1.31
2024-04-18	Q	XFOR	1.22	1.24	1.18	1.20	0.005	1,732,087	3,859	1.17	1.24
2024-04-17	Q	XFOR	1.30	1.31	1.18	1.195	-0.125	2,560,572	2,995	1.19	1.34
2024-04-16	Q	XFOR	1.26	1.33	1.21	1.32	0.07	2,184,602	3,295	1.10	1.33
2024-04-15	Q	XFOR	1.30	1.325	1.20	1.25	-0.09	2,178,296	3,640	1.24	1.37
2024-04-12	Q	XFOR	1.21	1.36	1.17	1.34	0.105	5,654,070	4,260	1.31	1.34
2024-04-11	Q	XFOR	1.25	1.27	1.175	1.235	0.015	1,556,154	2,721	1.20	1.30
2024-04-10	Q	XFOR	1.24	1.30	1.07	1.22	-0.05	3,834,073	3,826	1.21	1.32
2024-04-09	Q	XFOR	1.28	1.34	1.24	1.27	-0.02	1,834,534	2,876	1.28	1.29
2024-04-08	Q	XFOR	1.39	1.40	1.26	1.29	-0.08	3,460,205	4,133	1.28	1.35
2024-04-05	Q	XFOR	1.44	1.45	1.36	1.37	-0.10	1,887,183	2,733	1.30	1.43
2024-04-04	Q	XFOR	1.50	1.54	1.4001	1.47		3,542,811	4,291	1.45	1.51
2024-04-03	Q	XFOR	1.39	1.60	1.38	1.47	0.09	4,656,484	5,100	1.34	1.53
2024-04-02	Q	XFOR	1.37	1.412	1.35	1.38	-0.03	1,400,731	3,176	1.36	1.48
2024-04-01	Q	XFOR	1.42	1.49	1.33	1.41	0.02	2,111,490	4,469	1.38	1.43
2024-03-29	Q	XFOR	1.43	1.43	1.30	1.39	-0.02	0	0	1.35	1.41
2024-03-28	Q	XFOR	1.43	1.43	1.30	1.39	-0.02	4,344,569	5,900	1.35	1.41
2024-03-27	Q	XFOR	1.49	1.495	1.39	1.41	-0.04	2,145,757	4,027	1.40	1.45
2024-03-26	Q	XFOR	1.49	1.60	1.415	1.45	-0.01	3,075,797	5,274	1.44	1.46
2024-03-25	Q	XFOR	1.46	1.48	1.36	1.46		6,539,890	9,454	1.45	1.61
2024-03-22	Q	XFOR	1.30	1.52	1.25	1.46	0.15	12,731,084	15,176	1.42	1.60
2024-03-21	Q	XFOR	1.03	1.32	1.03	1.31	0.29	13,252,484	13,856	1.23	1.32
2024-03-20	Q	XFOR	0.9598	1.03	0.92	1.02	0.0492	3,324,771	4,886	1.03	1.04
2024-03-19	Q	XFOR	0.9185	1.02	0.904	0.9708	0.0475	3,539,768	5,043	0.9681	0.99
2024-03-18	Q	XFOR	0.92	0.968	0.895	0.9233	-0.0043	2,005,141	3,293	0.90	1.03
2024-03-15	Q	XFOR	0.8454	0.9635	0.8454	0.9276	0.0897	3,544,106	3,434	0.8372	0.93
2024-03-14	Q	XFOR	0.837	0.88	0.82	0.8379	-0.0039	1,765,392	2,411	0.825	0.862
2024-03-13	Q	XFOR	0.8605	0.885	0.8201	0.8418	-0.0233	1,595,752	2,520	0.8388	0.8887
2024-03-12	Q	XFOR	0.91	0.9128	0.8571	0.8651	-0.0477	1,454,960	2,443	0.85	0.879
2024-03-11	Q	XFOR	0.90	0.9241	0.86	0.9128	0.0328	1,795,463	2,803	0.86	0.9347
2024-03-08	Q	XFOR	0.92	0.9499	0.88	0.88	-0.0367	1,454,991	2,907	0.8571	0.95
2024-03-07	Q	XFOR	0.9647	0.9647	0.9103	0.9167	-0.0468	1,315,187	2,289	0.91	0.9499
2024-03-06	Q	XFOR	0.9697	0.98	0.9351	0.9635	0.0094	859,103	1,478	0.95	0.96
2024-03-05	Q	XFOR	0.9794	0.9794	0.9345	0.9541	-0.0193	1,009,416	1,552	0.94	1.07
2024-03-04	Q	XFOR	1.03	1.06	0.96	0.9734	-0.0366	1,756,342	2,986	0.96	1.01
2024-03-01	Q	XFOR	0.9756	1.05	0.9701	1.01	0.0394	2,558,695	2,796	1.00	1.12
2024-02-29	Q	XFOR	0.93	0.9919	0.9105	0.9706	0.0407	1,608,790	2,219	0.95	1.04
2024-02-28	Q	XFOR	1.00	1.03	0.91	0.9299	-0.0657	2,464,690	2,313	0.9102	0.98
2024-02-27	Q	XFOR	0.9628	1.03	0.9628	0.9956	0.0444	2,308,411	1,887	0.9145	1.01
2024-02-26	Q	XFOR	0.9375	0.98	0.91	0.9512	0.0137	916,641	1,748	0.91	1.03
2024-02-23	Q	XFOR	0.90	0.958	0.90	0.9375	0.0309	1,148,990	1,632	0.90	0.958
2024-02-22	Q	XFOR	0.8822	0.9261	0.8686	0.9066	0.038	921,399	1,388	0.88	0.9157
2024-02-21	Q	XFOR	0.8632	0.8873	0.8487	0.8686	-0.0231	1,012,040	1,588	0.8685	0.9592
2024-02-20	Q	XFOR	0.93	0.93	0.84	0.8917	-0.0244	1,808,911	2,163	0.88	0.93
2024-02-19	Q	XFOR	0.9641	0.9698	0.9046	0.9161	-0.0299	0	0	0.92	1.01
2024-02-16	Q	XFOR	0.9641	0.9698	0.9046	0.9161	-0.0299	797,389	1,517	0.92	1.01
2024-02-15	Q	XFOR	0.96	0.97	0.9201	0.946	0.0014	858,449	1,914	0.93	2.10
2024-02-14	Q	XFOR	0.915	0.9515	0.915	0.9446	0.0238	955,460	2,233	0.9276	1.03
2024-02-13	Q	XFOR	0.99	1.02	0.9133	0.9208	-0.0992	1,973,811	3,506	0.9133	0.975
2024-02-12	Q	XFOR	0.97	1.07	0.96	1.02	0.0689	2,011,118	2,554	0.99	1.04
2024-02-09	Q	XFOR	0.87	0.96	0.87	0.9511	0.0868	1,036,899	1,999	0.8463	0.96
2024-02-08	Q	XFOR	0.86	0.8799	0.85	0.8643	0.0122	635,036	2,067	0.853	0.8899
2024-02-07	Q	XFOR	0.92	0.94	0.851	0.8521	-0.0629	1,319,751	2,238	0.85	0.8697
2024-02-06	Q	XFOR	0.89	0.9255	0.825	0.915	0.0664	1,525,173	2,289	0.8322	0.93
2024-02-05	Q	XFOR	0.8368	0.8973	0.8121	0.8486	0.0194	1,864,222	2,404	0.871	0.88
2024-02-02	Q	XFOR	0.84	0.8699	0.8155	0.8292	-0.0109	1,073,678	1,735	0.7433	0.8618
2024-02-01	Q	XFOR	0.7859	0.85	0.771	0.8401	0.0587	1,498,102	2,579	0.814	0.8499
2024-01-31	Q	XFOR	0.803	0.8299	0.7702	0.7814	-0.021	740,268	1,399	0.7415	0.8289
2024-01-30	Q	XFOR	0.8558	0.8565	0.79	0.8024	-0.0451	941,925	1,382	0.7408	0.825
2024-01-29	Q	XFOR	0.7732	0.8494	0.7383	0.8475	0.0727	2,038,657	2,121	0.7646	0.85