Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
QUIK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 12.03 | -0.76 | -5.94% | 12.3845 | 12.75 | 11.82 | 220,543 |
| Jul 16 2024 | 12.79 | 0.53 | 4.32% | 12.40 | 12.94 | 12.3013 | 249,455 |
| Jul 15 2024 | 12.26 | 0.68 | 5.87% | 11.78 | 12.38 | 11.50 | 265,067 |
| Jul 12 2024 | 11.58 | 0.46 | 4.14% | 11.11 | 11.68 | 11.11 | 200,985 |
| Jul 11 2024 | 11.12 | 0.29 | 2.68% | 10.84 | 11.48 | 10.84 | 235,147 |
| Jul 10 2024 | 10.83 | 0.34 | 3.24% | 10.50 | 10.89 | 10.44 | 148,301 |
| Jul 09 2024 | 10.49 | -0.28 | -2.60% | 10.86 | 10.8999 | 10.37 | 234,609 |
| Jul 08 2024 | 10.77 | 0.49 | 4.77% | 10.28 | 11.11 | 10.28 | 272,702 |
| Jul 05 2024 | 10.28 | -0.18 | -1.72% | 10.46 | 10.59 | 10.11 | 152,869 |
| Jul 03 2024 | 10.46 | 0.18 | 1.75% | 10.34 | 10.58 | 10.20 | 65,505 |
| Jul 02 2024 | 10.28 | -0.05 | -0.48% | 10.27 | 10.4899 | 10.17 | 123,596 |
| Jul 01 2024 | 10.33 | -0.06 | -0.58% | 10.40 | 10.55 | 10.05 | 184,989 |
| Jun 28 2024 | 10.39 | 0.16 | 1.56% | 10.29 | 10.87 | 10.29 | 1,949,592 |
| Jun 27 2024 | 10.23 | -0.21 | -2.01% | 10.41 | 10.68 | 10.14 | 201,613 |
| Jun 26 2024 | 10.44 | 0.16 | 1.56% | 10.22 | 10.49 | 10.12 | 188,510 |
| Jun 25 2024 | 10.28 | 0.01 | 0.10% | 10.27 | 10.51 | 10.15 | 169,547 |
| Jun 24 2024 | 10.27 | -0.05 | -0.48% | 10.26 | 10.45 | 10.105 | 261,408 |
| Jun 21 2024 | 10.32 | 0.16 | 1.57% | 10.16 | 10.32 | 10.02 | 180,106 |
| Jun 20 2024 | 10.16 | -0.44 | -4.15% | 10.53 | 10.7778 | 10.06 | 301,089 |
| Jun 18 2024 | 10.60 | -0.46 | -4.16% | 11.10 | 11.20 | 10.60 | 186,903 |
| Jun 17 2024 | 11.06 | 0.32 | 2.98% | 10.73 | 11.23 | 10.59 | 187,043 |
| Jun 14 2024 | 10.74 | -0.86 | -7.41% | 11.51 | 11.51 | 10.65 | 517,377 |
| Jun 13 2024 | 11.60 | -0.19 | -1.61% | 11.88 | 12.035 | 11.49 | 320,904 |
| Jun 12 2024 | 11.79 | 0.19 | 1.64% | 12.1396 | 12.36 | 11.73 | 154,926 |
| Jun 11 2024 | 11.60 | -0.22 | -1.86% | 11.75 | 11.9199 | 11.5701 | 160,333 |
| Jun 10 2024 | 11.82 | -0.17 | -1.42% | 11.97 | 12.20 | 11.74 | 135,149 |
| Jun 07 2024 | 11.99 | -0.13 | -1.07% | 11.96 | 12.3684 | 11.8222 | 117,502 |
| Jun 06 2024 | 12.12 | -0.40 | -3.19% | 12.47 | 12.6573 | 12.04 | 150,042 |
| Jun 05 2024 | 12.52 | 0.19 | 1.54% | 12.39 | 12.572 | 12.14 | 171,473 |
| Jun 04 2024 | 12.33 | -0.60 | -4.64% | 12.85 | 12.85 | 12.0401 | 197,510 |
| Jun 03 2024 | 12.93 | -0.02 | -0.15% | 13.06 | 13.2599 | 12.75 | 165,061 |
| May 31 2024 | 12.95 | -0.01 | -0.08% | 13.03 | 13.2899 | 12.6201 | 143,656 |
| May 30 2024 | 12.96 | -0.42 | -3.14% | 13.50 | 13.56 | 12.83 | 176,302 |
| May 29 2024 | 13.38 | 0.13 | 0.98% | 13.08 | 13.68 | 12.89 | 240,049 |
| May 28 2024 | 13.25 | 0.60 | 4.74% | 12.90 | 13.74 | 12.7708 | 287,656 |
| May 24 2024 | 12.65 | 0.91 | 7.75% | 11.75 | 12.88 | 11.75 | 394,866 |
| May 23 2024 | 11.74 | -0.16 | -1.34% | 12.15 | 12.4823 | 11.661 | 243,834 |
| May 22 2024 | 11.90 | 0.47 | 4.11% | 11.50 | 12.165 | 11.4401 | 228,395 |
| May 21 2024 | 11.43 | -0.24 | -2.06% | 11.60 | 11.6312 | 11.31 | 167,165 |
| May 20 2024 | 11.67 | -0.27 | -2.26% | 11.84 | 11.9881 | 11.625 | 225,262 |
| May 17 2024 | 11.94 | -0.16 | -1.32% | 12.23 | 12.37 | 11.76 | 226,601 |
| May 16 2024 | 12.10 | -0.37 | -2.97% | 12.41 | 12.6554 | 12.09 | 250,935 |
| May 15 2024 | 12.47 | 0.36 | 2.97% | 12.36 | 12.775 | 12.0601 | 398,917 |
| May 14 2024 | 12.11 | -0.45 | -3.58% | 12.50 | 12.855 | 11.30 | 653,578 |
| May 13 2024 | 12.56 | 0.08 | 0.64% | 12.61 | 12.83 | 12.30 | 417,637 |
| May 10 2024 | 12.48 | -0.15 | -1.19% | 12.65 | 12.96 | 12.28 | 233,918 |
| May 09 2024 | 12.63 | -0.36 | -2.77% | 12.99 | 13.20 | 12.59 | 202,712 |
| May 08 2024 | 12.99 | -0.36 | -2.70% | 13.25 | 13.25 | 12.51 | 235,064 |
| May 07 2024 | 13.35 | -0.92 | -6.45% | 14.25 | 14.40 | 13.16 | 232,069 |
| May 06 2024 | 14.27 | 0.35 | 2.51% | 14.00 | 14.51 | 14.00 | 153,439 |
| May 03 2024 | 13.92 | 0.49 | 3.65% | 13.61 | 14.2194 | 13.5011 | 210,885 |
| May 02 2024 | 13.43 | -0.68 | -4.82% | 13.56 | 14.16 | 13.23 | 419,230 |
| May 01 2024 | 14.11 | -1.35 | -8.73% | 15.37 | 15.4291 | 13.78 | 447,870 |
| Apr 30 2024 | 15.46 | 0.10 | 0.62% | 15.37 | 16.13 | 15.14 | 467,178 |
| Apr 29 2024 | 15.365 | 1.04 | 7.22% | 14.50 | 15.88 | 14.26 | 858,603 |
| Apr 26 2024 | 14.33 | 1.20 | 9.14% | 13.50 | 14.42 | 13.30 | 381,144 |
| Apr 25 2024 | 13.13 | 0.42 | 3.30% | 12.45 | 13.82 | 12.45 | 873,387 |
| Apr 24 2024 | 12.71 | 0.43 | 3.50% | 12.57 | 12.71 | 12.11 | 281,205 |
| Apr 23 2024 | 12.28 | 0.50 | 4.24% | 12.00 | 12.58 | 12.00 | 256,496 |
| Apr 22 2024 | 11.78 | 0.24 | 2.08% | 11.55 | 11.8525 | 11.44 | 250,470 |
| Apr 19 2024 | 11.54 | -0.47 | -3.91% | 12.03 | 12.03 | 11.50 | 234,696 |
