Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
QUIK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 18 2024 | 12.01 | -0.47 | -3.77% | 12.50 | 12.665 | 11.85 | 280,231 |
| Apr 17 2024 | 12.48 | -0.23 | -1.81% | 12.52 | 12.77 | 12.39 | 224,853 |
| Apr 16 2024 | 12.71 | -0.08 | -0.63% | 12.66 | 12.8095 | 12.55 | 134,719 |
| Apr 15 2024 | 12.79 | -0.34 | -2.59% | 13.20 | 13.35 | 12.66 | 278,494 |
| Apr 12 2024 | 13.13 | -0.73 | -5.27% | 13.76 | 13.76 | 13.12 | 237,284 |
| Apr 11 2024 | 13.86 | 0.03 | 0.22% | 13.75 | 13.93 | 13.63 | 180,763 |
| Apr 10 2024 | 13.83 | -0.18 | -1.28% | 13.83 | 14.0299 | 13.66 | 177,048 |
| Apr 09 2024 | 14.01 | -0.02 | -0.14% | 14.22 | 14.22 | 13.81 | 197,896 |
| Apr 08 2024 | 14.03 | -0.25 | -1.75% | 14.35 | 14.50 | 13.76 | 294,639 |
| Apr 05 2024 | 14.28 | -0.54 | -3.64% | 14.75 | 14.75 | 13.75 | 383,776 |
| Apr 04 2024 | 14.82 | -0.31 | -2.05% | 15.22 | 15.5229 | 14.80 | 248,540 |
| Apr 03 2024 | 15.13 | -0.30 | -1.94% | 15.26 | 15.49 | 15.00 | 276,554 |
| Apr 02 2024 | 15.43 | -0.68 | -4.22% | 15.55 | 15.68 | 14.9601 | 293,177 |
| Apr 01 2024 | 16.11 | 0.08 | 0.50% | 16.04 | 16.42 | 15.8101 | 227,334 |
| Mar 28 2024 | 16.03 | 0.33 | 2.10% | 15.70 | 16.21 | 15.70 | 512,521 |
| Mar 27 2024 | 15.70 | -0.28 | -1.75% | 16.05 | 16.1087 | 15.55 | 180,182 |
| Mar 26 2024 | 15.98 | -0.01 | -0.06% | 16.21 | 16.44 | 15.63 | 278,100 |
| Mar 25 2024 | 15.99 | -0.50 | -3.03% | 16.31 | 16.4999 | 15.49 | 431,658 |
| Mar 22 2024 | 16.49 | 0.15 | 0.95% | 16.54 | 16.89 | 16.33 | 277,899 |
| Mar 21 2024 | 16.335 | -0.73 | -4.25% | 17.40 | 17.58 | 16.0601 | 463,994 |
| Mar 20 2024 | 17.06 | 0.47 | 2.83% | 16.81 | 17.2191 | 16.2405 | 419,152 |
| Mar 19 2024 | 16.59 | -2.55 | -13.32% | 19.00 | 19.03 | 16.50 | 812,802 |
| Mar 18 2024 | 19.14 | 1.53 | 8.69% | 18.08 | 20.75 | 18.00 | 1,149,849 |
| Mar 15 2024 | 17.61 | 0.17 | 0.97% | 17.65 | 18.30 | 17.25 | 397,596 |
| Mar 14 2024 | 17.44 | 0.25 | 1.45% | 17.80 | 18.60 | 17.37 | 500,300 |
| Mar 13 2024 | 17.19 | -0.47 | -2.66% | 17.85 | 18.38 | 17.16 | 349,956 |
| Mar 12 2024 | 17.66 | 0.84 | 4.99% | 16.96 | 17.77 | 16.6608 | 184,336 |
| Mar 11 2024 | 16.82 | -0.18 | -1.06% | 16.71 | 17.05 | 15.8601 | 198,362 |
| Mar 08 2024 | 17.00 | 0.04 | 0.24% | 17.19 | 18.1243 | 16.80 | 296,462 |
| Mar 07 2024 | 16.96 | 0.24 | 1.44% | 17.01 | 17.40 | 16.48 | 401,772 |
| Mar 06 2024 | 16.72 | 0.62 | 3.85% | 16.60 | 17.00 | 15.86 | 226,430 |
| Mar 05 2024 | 16.10 | -0.74 | -4.39% | 16.74 | 16.92 | 15.79 | 194,514 |
| Mar 04 2024 | 16.84 | 0.67 | 4.14% | 16.50 | 17.25 | 16.12 | 405,110 |
| Mar 01 2024 | 16.17 | 1.25 | 8.38% | 14.95 | 16.25 | 14.73 | 496,233 |
| Feb 29 2024 | 14.92 | -0.75 | -4.79% | 16.00 | 16.00 | 14.83 | 285,559 |
| Feb 28 2024 | 15.67 | 2.96 | 23.29% | 14.85 | 16.20 | 14.24 | 1,149,225 |
| Feb 27 2024 | 12.71 | -0.22 | -1.66% | 12.85 | 12.957 | 12.62 | 115,947 |
| Feb 26 2024 | 12.925 | 0.16 | 1.21% | 12.75 | 13.19 | 12.75 | 116,044 |
| Feb 23 2024 | 12.77 | -0.15 | -1.16% | 13.02 | 13.16 | 12.57 | 96,885 |
| Feb 22 2024 | 12.92 | 0.79 | 6.51% | 12.49 | 13.15 | 12.4145 | 142,780 |
| Feb 21 2024 | 12.13 | -0.73 | -5.68% | 12.78 | 12.95 | 12.06 | 147,856 |
| Feb 20 2024 | 12.86 | -0.02 | -0.16% | 12.77 | 13.01 | 12.50 | 153,712 |
| Feb 16 2024 | 12.88 | -0.09 | -0.69% | 12.90 | 13.18 | 12.42 | 109,238 |
| Feb 15 2024 | 12.97 | 0.56 | 4.51% | 12.43 | 13.08 | 12.34 | 140,707 |
| Feb 14 2024 | 12.41 | 0.20 | 1.64% | 12.17 | 12.65 | 12.03 | 110,383 |
| Feb 13 2024 | 12.21 | -0.43 | -3.40% | 12.55 | 12.75 | 12.08 | 167,084 |
| Feb 12 2024 | 12.64 | -0.33 | -2.54% | 12.83 | 13.40 | 12.63 | 143,124 |
| Feb 09 2024 | 12.97 | 0.45 | 3.59% | 12.60 | 12.97 | 12.16 | 108,597 |
| Feb 08 2024 | 12.52 | 0.69 | 5.83% | 11.92 | 12.67 | 11.6833 | 119,674 |
| Feb 07 2024 | 11.83 | 0.04 | 0.34% | 11.74 | 11.99 | 11.61 | 75,056 |
| Feb 06 2024 | 11.79 | 0.18 | 1.55% | 11.42 | 12.01 | 11.42 | 128,173 |
| Feb 05 2024 | 11.61 | 0.20 | 1.75% | 11.36 | 11.79 | 11.15 | 128,648 |
| Feb 02 2024 | 11.41 | 0.19 | 1.69% | 11.15 | 11.495 | 11.04 | 106,993 |
| Feb 01 2024 | 11.22 | -0.15 | -1.32% | 11.53 | 11.69 | 11.07 | 162,527 |
| Jan 31 2024 | 11.37 | -0.49 | -4.13% | 11.57 | 11.82 | 11.14 | 174,219 |
| Jan 30 2024 | 11.86 | -0.92 | -7.16% | 12.51 | 12.51 | 11.82 | 191,251 |
| Jan 29 2024 | 12.775 | -0.54 | -4.02% | 13.17 | 13.22 | 11.47 | 407,560 |
| Jan 26 2024 | 13.31 | -1.97 | -12.89% | 15.59 | 15.77 | 13.10 | 473,620 |
