Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
QED Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 2.20 | 0.18 | 8.64% | 2.19 | 2.20 | 2.17 | 5,702,865 |
| Jun 03 2024 | 2.025 | -0.18 | -8.16% | 2.13 | 2.15 | 1.95 | 10,780,205 |
| May 31 2024 | 2.205 | -0.06 | -2.65% | 2.40 | 2.40 | 2.19 | 8,657,217 |
| May 30 2024 | 2.265 | 0.27 | 13.39% | 2.05 | 2.49 | 2.05 | 27,216,561 |
| May 29 2024 | 1.9975 | 0.30 | 17.50% | 1.845 | 2.00 | 1.70 | 19,415,015 |
| May 28 2024 | 1.70 | 0.23 | 15.45% | 1.55 | 1.70 | 1.545 | 12,334,897 |
| May 24 2024 | 1.4725 | 0.01 | 1.03% | 1.41 | 1.4725 | 1.41 | 2,341,793 |
| May 23 2024 | 1.4575 | 0.00 | 0.17% | 1.495 | 1.495 | 1.43 | 526,244 |
| May 22 2024 | 1.455 | 0.06 | 3.93% | 1.435 | 1.455 | 1.435 | 2,145,341 |
| May 21 2024 | 1.40 | -0.08 | -5.08% | 1.405 | 1.405 | 1.40 | 615,814 |
| May 20 2024 | 1.475 | 0.06 | 4.06% | 1.445 | 1.475 | 1.445 | 678,392 |
| May 17 2024 | 1.4175 | -0.10 | -6.59% | 1.47 | 1.47 | 1.4175 | 3,409,613 |
| May 16 2024 | 1.5175 | 0.02 | 1.17% | 1.595 | 1.595 | 1.5175 | 888,087 |
| May 15 2024 | 1.50 | 0.08 | 5.45% | 1.455 | 1.50 | 1.45 | 5,280,446 |
| May 14 2024 | 1.4225 | 0.02 | 1.61% | 1.4225 | 1.4225 | 1.4225 | 200,647 |
| May 13 2024 | 1.40 | -0.03 | -1.75% | 1.40 | 1.40 | 1.30 | 12,208,570 |
| May 10 2024 | 1.425 | -0.11 | -6.86% | 1.45 | 1.45 | 1.40 | 4,532,131 |
| May 09 2024 | 1.53 | 0.03 | 2.34% | 1.53 | 1.53 | 1.53 | 856,533 |
| May 08 2024 | 1.495 | 0.05 | 3.10% | 1.415 | 1.495 | 1.415 | 824,677 |
| May 07 2024 | 1.45 | -0.11 | -7.20% | 1.65 | 1.65 | 1.45 | 9,779,164 |
| May 03 2024 | 1.5625 | 0.01 | 0.48% | 1.52 | 1.5625 | 1.52 | 720,924 |
| May 02 2024 | 1.555 | 0.02 | 1.63% | 1.505 | 1.555 | 1.505 | 1,776,867 |
| May 01 2024 | 1.53 | 0.06 | 4.08% | 1.46 | 1.53 | 1.46 | 641,602 |
| Apr 30 2024 | 1.47 | -0.08 | -5.01% | 1.52 | 1.52 | 1.47 | 3,261,125 |
| Apr 29 2024 | 1.5475 | -0.09 | -5.50% | 1.545 | 1.5475 | 1.40 | 10,255,541 |
| Apr 26 2024 | 1.6375 | -0.07 | -3.82% | 1.75 | 1.75 | 1.6375 | 1,741,686 |
| Apr 25 2024 | 1.7025 | 0.08 | 4.77% | 1.555 | 1.705 | 1.555 | 5,618,547 |
| Apr 24 2024 | 1.625 | -0.20 | -10.71% | 1.82 | 1.86 | 1.625 | 5,688,031 |
| Apr 23 2024 | 1.82 | 0.04 | 2.10% | 1.70 | 1.88 | 1.70 | 8,640,920 |
| Apr 22 2024 | 1.7825 | 0.18 | 11.23% | 1.75 | 1.85 | 1.705 | 23,165,002 |
| Apr 19 2024 | 1.6025 | 0.20 | 14.26% | 1.34 | 1.65 | 1.34 | 9,649,004 |
| Apr 18 2024 | 1.4025 | -0.02 | -1.58% | 1.35 | 1.4025 | 1.35 | 2,916,258 |
| Apr 17 2024 | 1.425 | 0.08 | 5.95% | 1.315 | 1.425 | 1.31 | 4,137,531 |
| Apr 16 2024 | 1.345 | -0.05 | -3.41% | 1.35 | 1.39 | 1.32 | 3,428,746 |
| Apr 15 2024 | 1.3925 | 0.03 | 2.01% | 1.35 | 1.3925 | 1.32 | 2,854,870 |
| Apr 12 2024 | 1.365 | 0.01 | 1.11% | 1.37 | 1.37 | 1.365 | 1,432,413 |
| Apr 11 2024 | 1.35 | -0.07 | -4.59% | 1.405 | 1.405 | 1.35 | 434,466 |
| Apr 10 2024 | 1.415 | 0.01 | 0.53% | 1.36 | 1.415 | 1.36 | 1,461,409 |
| Apr 09 2024 | 1.4075 | 0.07 | 5.04% | 1.37 | 1.4075 | 1.37 | 6,481,575 |
| Apr 08 2024 | 1.34 | -0.03 | -2.01% | 1.405 | 1.44 | 1.30 | 8,911,751 |
| Apr 05 2024 | 1.3675 | 0.04 | 3.40% | 1.285 | 1.3675 | 1.285 | 3,138,742 |
| Apr 04 2024 | 1.3225 | -0.01 | -0.38% | 1.295 | 1.40 | 1.295 | 5,760,184 |
| Apr 03 2024 | 1.3275 | 0.01 | 0.57% | 1.345 | 1.345 | 1.32 | 6,675,760 |
| Apr 02 2024 | 1.32 | 0.08 | 6.45% | 1.27 | 1.35 | 1.27 | 8,393,439 |
| Mar 28 2024 | 1.24 | -0.04 | -2.75% | 1.27 | 1.30 | 1.20 | 4,863,262 |
| Mar 27 2024 | 1.275 | 0.00 | 0.00% | 1.265 | 1.31 | 1.265 | 3,593,950 |
| Mar 26 2024 | 1.275 | -0.03 | -1.92% | 1.30 | 1.30 | 1.265 | 10,024,292 |
| Mar 25 2024 | 1.30 | 0.00 | 0.00% | 1.33 | 1.33 | 1.30 | 9,190,167 |
| Mar 22 2024 | 1.30 | -0.05 | -3.70% | 1.34 | 1.395 | 1.285 | 6,214,192 |
| Mar 21 2024 | 1.35 | 0.01 | 0.75% | 1.30 | 1.385 | 1.25 | 7,238,089 |
| Mar 20 2024 | 1.34 | 0.11 | 8.50% | 1.30 | 1.395 | 1.27 | 16,654,052 |
| Mar 19 2024 | 1.235 | -0.26 | -17.11% | 1.37 | 1.37 | 1.15 | 42,881,415 |
| Mar 18 2024 | 1.49 | 0.04 | 2.58% | 1.495 | 1.52 | 1.435 | 7,414,909 |
| Mar 15 2024 | 1.4525 | -0.04 | -2.68% | 1.45 | 1.505 | 1.45 | 8,294,126 |
| Mar 14 2024 | 1.4925 | -0.11 | -6.72% | 1.625 | 1.64 | 1.4925 | 8,827,120 |
| Mar 13 2024 | 1.60 | -0.03 | -1.54% | 1.61 | 1.62 | 1.60 | 2,549,253 |
| Mar 12 2024 | 1.625 | 0.00 | 0.00% | 1.60 | 1.625 | 1.60 | 825,458 |
| Mar 11 2024 | 1.625 | 0.04 | 2.52% | 1.625 | 1.625 | 1.625 | 1,345,010 |
| Mar 08 2024 | 1.585 | -0.09 | -5.51% | 1.695 | 1.695 | 1.55 | 6,594,318 |
| Mar 07 2024 | 1.6775 | -0.03 | -1.76% | 1.75 | 1.75 | 1.65 | 4,865,962 |
