Register for streaming realtime charts, analysis tools, and prices.
0QZI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 457.00 | -10.00 | -2.14% | 457.00 | 457.00 | 457.00 | 35,681 |
| May 30 2024 | 467.00 | -11.00 | -2.30% | 467.00 | 470.50 | 465.00 | 33,125 |
| May 29 2024 | 478.00 | 2.50 | 0.53% | 478.00 | 478.00 | 478.00 | 25,210 |
| May 28 2024 | 475.50 | -2.50 | -0.52% | 475.50 | 475.50 | 475.50 | 18,599 |
| May 24 2024 | 478.00 | 9.50 | 2.03% | 478.00 | 478.00 | 478.00 | 36,920 |
| May 23 2024 | 468.50 | -5.00 | -1.06% | 468.50 | 468.50 | 468.50 | 39,456 |
| May 22 2024 | 473.50 | 7.00 | 1.50% | 470.00 | 474.50 | 467.50 | 29,474 |
| May 21 2024 | 466.50 | -4.50 | -0.96% | 466.50 | 466.50 | 466.50 | 17,169 |
| May 20 2024 | 471.00 | -6.00 | -1.26% | 471.00 | 471.00 | 471.00 | 13,595 |
| May 17 2024 | 477.00 | 0.00 | 0.00% | 477.00 | 477.00 | 477.00 | 36,055 |
| May 16 2024 | 477.00 | 2.50 | 0.53% | 477.00 | 477.00 | 477.00 | 47,442 |
| May 15 2024 | 474.50 | 3.00 | 0.64% | 474.50 | 474.50 | 474.50 | 17,236 |
| May 14 2024 | 471.50 | 5.00 | 1.07% | 471.50 | 471.50 | 471.50 | 56,198 |
| May 13 2024 | 466.50 | -5.00 | -1.06% | 466.50 | 466.50 | 466.50 | 52,683 |
| May 10 2024 | 471.50 | -4.00 | -0.84% | 471.50 | 471.50 | 471.50 | 32,999 |
| May 09 2024 | 475.50 | 3.50 | 0.74% | 475.50 | 475.50 | 475.50 | 24,727 |
| May 08 2024 | 472.00 | 3.00 | 0.64% | 472.00 | 472.00 | 472.00 | 47,374 |
| May 07 2024 | 469.00 | 18.50 | 4.11% | 469.00 | 469.00 | 469.00 | 61,991 |
| May 03 2024 | 450.50 | 12.00 | 2.74% | 438.00 | 459.50 | 438.00 | 49,915 |
| May 02 2024 | 438.50 | 4.00 | 0.92% | 438.50 | 438.50 | 438.50 | 79,725 |
| May 01 2024 | 434.50 | -1.50 | -0.34% | 434.50 | 434.50 | 434.50 | 29,561 |
| Apr 30 2024 | 436.00 | 3.00 | 0.69% | 436.00 | 436.00 | 436.00 | 50,621 |
| Apr 29 2024 | 433.00 | -17.50 | -3.88% | 437.00 | 441.00 | 427.50 | 64,808 |
| Apr 26 2024 | 450.50 | -42.00 | -8.53% | 450.50 | 450.50 | 450.50 | 65,780 |
| Apr 25 2024 | 492.50 | 0.00 | 0.00% | 492.50 | 492.50 | 492.50 | 326,452 |
| Apr 24 2024 | 492.50 | -0.50 | -0.10% | 492.50 | 492.50 | 492.50 | 100,475 |
| Apr 23 2024 | 493.00 | 15.00 | 3.14% | 474.00 | 504.00 | 474.00 | 48,100 |
| Apr 22 2024 | 478.00 | -10.00 | -2.05% | 478.00 | 478.00 | 478.00 | 48,894 |
| Apr 19 2024 | 488.00 | -22.00 | -4.31% | 488.00 | 488.00 | 488.00 | 46,099 |
| Apr 18 2024 | 510.00 | 14.00 | 2.82% | 510.00 | 510.00 | 510.00 | 41,052 |
| Apr 17 2024 | 496.00 | -6.00 | -1.20% | 499.00 | 509.00 | 487.00 | 21,327 |
| Apr 16 2024 | 502.00 | -8.00 | -1.57% | 502.00 | 502.00 | 502.00 | 504,052 |
| Apr 15 2024 | 510.00 | -6.00 | -1.16% | 510.00 | 510.00 | 510.00 | 23,936 |
| Apr 12 2024 | 516.00 | -2.00 | -0.39% | 516.00 | 516.00 | 516.00 | 17,761 |
| Apr 11 2024 | 518.00 | -2.00 | -0.38% | 518.00 | 518.00 | 518.00 | 14,475 |
| Apr 10 2024 | 520.00 | 8.00 | 1.56% | 520.00 | 520.00 | 520.00 | 23,152 |
| Apr 09 2024 | 512.00 | -18.00 | -3.40% | 512.00 | 512.00 | 512.00 | 27,601 |
| Apr 08 2024 | 530.00 | 4.00 | 0.76% | 530.00 | 530.00 | 530.00 | 28,663 |
| Apr 05 2024 | 526.00 | 4.00 | 0.77% | 508.00 | 534.00 | 508.00 | 58,564 |
| Apr 04 2024 | 522.00 | 16.00 | 3.16% | 522.00 | 522.00 | 522.00 | 60,936 |
| Apr 03 2024 | 506.00 | 17.00 | 3.48% | 506.00 | 506.00 | 506.00 | 27,225 |
| Apr 02 2024 | 489.00 | 3.00 | 0.62% | 489.00 | 489.00 | 489.00 | 32,397 |
| Mar 28 2024 | 486.00 | -6.00 | -1.22% | 486.00 | 486.00 | 486.00 | 449,084 |
| Mar 27 2024 | 492.00 | -14.00 | -2.77% | 492.00 | 492.00 | 492.00 | 16,413 |
| Mar 26 2024 | 506.00 | 0.00 | 0.00% | 506.00 | 506.00 | 506.00 | 19,331 |
| Mar 25 2024 | 506.00 | 0.00 | 0.00% | 506.00 | 506.00 | 506.00 | 822,635 |
| Mar 22 2024 | 506.00 | -5.00 | -0.98% | 506.00 | 506.00 | 506.00 | 16,903 |
| Mar 21 2024 | 511.00 | 14.00 | 2.82% | 511.00 | 511.00 | 511.00 | 35,946 |
| Mar 20 2024 | 497.00 | 4.50 | 0.91% | 497.00 | 497.00 | 497.00 | 20,828 |
| Mar 19 2024 | 492.50 | -2.00 | -0.40% | 492.50 | 492.50 | 492.50 | 29,144 |
| Mar 18 2024 | 494.50 | 11.50 | 2.38% | 494.50 | 494.50 | 494.50 | 152,062 |
| Mar 15 2024 | 483.00 | -13.50 | -2.72% | 483.00 | 483.00 | 483.00 | 26,479 |
| Mar 14 2024 | 496.50 | 0.00 | 0.00% | 496.50 | 496.50 | 496.50 | 15,972 |
| Mar 13 2024 | 496.50 | 1.50 | 0.30% | 496.50 | 496.50 | 496.50 | 14,596 |
| Mar 12 2024 | 495.00 | 9.00 | 1.85% | 495.00 | 495.00 | 495.00 | 35,958 |
| Mar 11 2024 | 486.00 | -24.00 | -4.71% | 486.00 | 486.00 | 486.00 | 619,313 |
| Mar 08 2024 | 510.00 | -1.00 | -0.20% | 510.00 | 510.00 | 510.00 | 317,052 |
| Mar 07 2024 | 511.00 | 14.00 | 2.82% | 511.00 | 511.00 | 511.00 | 2,568,683 |
| Mar 06 2024 | 497.00 | 6.00 | 1.22% | 497.00 | 497.00 | 497.00 | 23,658 |
| Mar 05 2024 | 491.00 | -11.00 | -2.19% | 491.00 | 491.00 | 491.00 | 819,395 |
| Mar 04 2024 | 502.00 | 2.50 | 0.50% | 502.00 | 502.00 | 502.00 | 23,902 |
