Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Q227S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 6.28 | -1.35 | -17.69% | 6.93 | 7.51 | 6.28 | 978 |
| May 30 2024 | 7.63 | -0.85 | -10.02% | 8.19 | 8.41 | 7.53 | 0 |
| May 29 2024 | 8.48 | -0.12 | -1.40% | 9.05 | 9.54 | 8.46 | 0 |
| May 28 2024 | 8.60 | 0.79 | 10.12% | 7.92 | 8.69 | 7.76 | 851 |
| May 27 2024 | 7.81 | 1.08 | 16.05% | 7.17 | 7.82 | 6.95 | 800 |
| May 24 2024 | 6.73 | 0.29 | 4.50% | 6.31 | 6.82 | 5.68 | 2,040 |
| May 23 2024 | 6.44 | -0.59 | -8.39% | 6.32 | 7.76 | 6.32 | 838 |
| May 22 2024 | 7.03 | -0.55 | -7.26% | 7.21 | 7.43 | 6.53 | 602 |
| May 21 2024 | 7.58 | -0.96 | -11.24% | 8.04 | 8.11 | 7.01 | 0 |
| May 20 2024 | 8.54 | 0.10 | 1.18% | 9.03 | 9.12 | 8.08 | 225 |
| May 17 2024 | 8.44 | 0.47 | 5.90% | 8.58 | 8.64 | 7.99 | 0 |
| May 16 2024 | 7.97 | 0.62 | 8.44% | 7.96 | 8.53 | 7.28 | 491 |
| May 15 2024 | 7.35 | -0.73 | -9.03% | 7.84 | 7.91 | 6.17 | 1,547 |
| May 14 2024 | 8.08 | 0.00 | 0.00% | 8.08 | 8.08 | 8.08 | 0 |
| May 13 2024 | 8.08 | -0.43 | -5.05% | 7.61 | 8.69 | 7.61 | 0 |
| May 10 2024 | 8.51 | -0.06 | -0.70% | 9.37 | 9.42 | 8.51 | 0 |
| May 09 2024 | 8.57 | -0.12 | -1.38% | 8.86 | 9.29 | 8.56 | 0 |
| May 08 2024 | 8.69 | 0.75 | 9.45% | 7.70 | 8.69 | 6.94 | 0 |
| May 07 2024 | 7.94 | -0.52 | -6.15% | 8.55 | 8.66 | 7.55 | 0 |
| May 06 2024 | 8.46 | 0.06 | 0.71% | 8.44 | 8.81 | 8.39 | 0 |
| May 03 2024 | 8.40 | -0.33 | -3.78% | 8.95 | 9.27 | 8.21 | 0 |
| May 02 2024 | 8.73 | -2.87 | -24.74% | 9.09 | 9.42 | 8.22 | 800 |
| Apr 30 2024 | 11.60 | -0.55 | -4.53% | 11.84 | 12.58 | 10.54 | 100 |
| Apr 29 2024 | 12.15 | -0.90 | -6.90% | 12.41 | 13.01 | 12.02 | 0 |
| Apr 26 2024 | 13.05 | 1.56 | 13.58% | 13.03 | 13.41 | 12.57 | 0 |
| Apr 25 2024 | 11.49 | -0.23 | -1.96% | 12.08 | 12.33 | 11.23 | 0 |
| Apr 24 2024 | 11.72 | 0.13 | 1.12% | 12.49 | 12.65 | 11.72 | 0 |
| Apr 23 2024 | 11.59 | 0.54 | 4.89% | 11.32 | 11.96 | 10.22 | 0 |
| Apr 22 2024 | 11.05 | -0.36 | -3.16% | 10.49 | 11.09 | 9.99 | 236 |
| Apr 19 2024 | 11.41 | 0.24 | 2.15% | 12.82 | 12.82 | 10.40 | 300 |
| Apr 18 2024 | 11.17 | -1.59 | -12.46% | 11.60 | 11.64 | 10.29 | 0 |
| Apr 17 2024 | 12.76 | -1.52 | -10.64% | 13.63 | 13.83 | 12.71 | 0 |
| Apr 16 2024 | 14.28 | 0.87 | 6.49% | 14.54 | 14.56 | 13.49 | 0 |
| Apr 15 2024 | 13.41 | -1.63 | -10.84% | 14.09 | 14.09 | 12.90 | 0 |
| Apr 12 2024 | 15.04 | 1.09 | 7.81% | 14.36 | 16.07 | 14.26 | 161 |
| Apr 11 2024 | 13.95 | 0.55 | 4.10% | 14.39 | 14.74 | 13.43 | 111 |
| Apr 10 2024 | 13.40 | -0.27 | -1.98% | 13.28 | 13.94 | 12.94 | 0 |
| Apr 09 2024 | 13.67 | -0.24 | -1.73% | 14.18 | 14.63 | 13.46 | 0 |
| Apr 08 2024 | 13.91 | -1.17 | -7.76% | 13.50 | 14.73 | 13.43 | 0 |
| Apr 05 2024 | 15.08 | 2.07 | 15.91% | 14.86 | 15.31 | 14.35 | 0 |
| Apr 04 2024 | 13.01 | -0.62 | -4.55% | 13.43 | 13.43 | 12.88 | 0 |
| Apr 03 2024 | 13.63 | 0.82 | 6.40% | 12.99 | 13.85 | 12.70 | 0 |
| Apr 02 2024 | 12.81 | 2.01 | 18.61% | 12.00 | 13.09 | 12.00 | 0 |
| Mar 28 2024 | 10.80 | 1.27 | 13.33% | 9.98 | 10.84 | 9.81 | 350 |
| Mar 27 2024 | 9.53 | -0.55 | -5.46% | 9.11 | 9.75 | 8.89 | 0 |
| Mar 26 2024 | 10.08 | -0.21 | -2.04% | 10.17 | 10.47 | 9.69 | 0 |
| Mar 25 2024 | 10.29 | 1.02 | 11.00% | 9.43 | 10.59 | 9.27 | 0 |
| Mar 22 2024 | 9.27 | 0.09 | 0.98% | 9.12 | 9.86 | 9.02 | 0 |
| Mar 21 2024 | 9.18 | -0.54 | -5.56% | 10.07 | 10.26 | 8.89 | 0 |
| Mar 20 2024 | 9.72 | -1.26 | -11.48% | 10.79 | 10.80 | 9.46 | 0 |
| Mar 19 2024 | 10.98 | 1.03 | 10.35% | 10.45 | 11.21 | 10.27 | 395 |
| Mar 18 2024 | 9.95 | 0.81 | 8.86% | 9.47 | 10.28 | 9.20 | 3,477 |
| Mar 15 2024 | 9.14 | 0.07 | 0.77% | 9.03 | 9.26 | 8.46 | 0 |
| Mar 14 2024 | 9.07 | 1.59 | 21.26% | 7.88 | 9.21 | 7.88 | 3,630 |
| Mar 13 2024 | 7.48 | 1.03 | 15.97% | 6.37 | 7.67 | 5.99 | 0 |
| Mar 12 2024 | 6.45 | -0.02 | -0.31% | 6.50 | 6.84 | 5.73 | 0 |
| Mar 11 2024 | 6.47 | 0.17 | 2.70% | 5.81 | 6.60 | 5.19 | 347 |
| Mar 08 2024 | 6.30 | -0.48 | -7.08% | 7.41 | 7.70 | 5.86 | 665 |
| Mar 07 2024 | 6.78 | -0.89 | -11.60% | 6.95 | 7.05 | 6.16 | 958 |
| Mar 06 2024 | 7.67 | 0.81 | 11.81% | 6.39 | 7.91 | 6.33 | 0 |
| Mar 05 2024 | 6.86 | -0.50 | -6.79% | 6.54 | 7.04 | 5.90 | 974 |
