Register for real-time alerts, custom portfolio, and market movers
QUIZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 5.25 | 0.00 | 0.00% | 5.45 | 5.45 | 5.25 | 30,000 |
| May 20 2024 | 5.25 | 0.03 | 0.48% | 5.45 | 5.45 | 5.25 | 10,822 |
| May 17 2024 | 5.225 | -0.03 | -0.48% | 5.225 | 5.225 | 5.225 | 38 |
| May 16 2024 | 5.25 | 0.25 | 5.00% | 5.05 | 5.25 | 5.05 | 17,338 |
| May 15 2024 | 5.00 | -0.45 | -8.26% | 5.20 | 5.25 | 5.00 | 573,592 |
| May 14 2024 | 5.45 | -0.05 | -0.91% | 5.30 | 5.45 | 5.30 | 61,716 |
| May 13 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 7,693 |
| May 10 2024 | 5.50 | -0.03 | -0.45% | 5.50 | 5.50 | 5.50 | 91,826 |
| May 09 2024 | 5.525 | 0.03 | 0.45% | 5.30 | 5.525 | 5.30 | 7,673 |
| May 08 2024 | 5.50 | -0.03 | -0.45% | 5.50 | 5.50 | 5.50 | 4,971 |
| May 07 2024 | 5.525 | 0.00 | 0.00% | 5.525 | 5.525 | 5.525 | 45,080 |
| May 03 2024 | 5.525 | 0.00 | 0.00% | 5.525 | 5.525 | 5.525 | 2,749 |
| May 02 2024 | 5.525 | 0.05 | 0.91% | 5.525 | 5.525 | 5.525 | 33,355 |
| May 01 2024 | 5.475 | 0.02 | 0.46% | 5.475 | 5.475 | 5.475 | 16,930 |
| Apr 30 2024 | 5.45 | 0.08 | 1.40% | 5.45 | 5.45 | 5.45 | 0.00 |
| Apr 29 2024 | 5.375 | 0.13 | 2.38% | 5.375 | 5.375 | 5.375 | 100,000 |
| Apr 26 2024 | 5.25 | -0.13 | -2.33% | 5.00 | 5.25 | 5.00 | 63,475 |
| Apr 25 2024 | 5.375 | 0.13 | 2.38% | 5.375 | 5.375 | 5.375 | 91,647 |
| Apr 24 2024 | 5.25 | 0.25 | 5.00% | 5.25 | 5.25 | 5.25 | 4,531 |
| Apr 23 2024 | 5.00 | -0.08 | -1.48% | 5.00 | 5.00 | 5.00 | 27,382 |
| Apr 22 2024 | 5.075 | 0.05 | 1.00% | 5.00 | 5.40 | 5.00 | 353,023 |
| Apr 19 2024 | 5.025 | -0.28 | -5.19% | 5.00 | 5.025 | 5.00 | 200,000 |
| Apr 18 2024 | 5.30 | -0.30 | -5.36% | 5.25 | 5.30 | 4.50 | 403,790 |
| Apr 17 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 5.60 | 0.00 |
| Apr 16 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 5.60 | 2,000 |
| Apr 15 2024 | 5.60 | -0.03 | -0.44% | 5.60 | 5.60 | 5.60 | 36,818 |
| Apr 12 2024 | 5.625 | 0.03 | 0.45% | 5.625 | 5.625 | 5.625 | 31 |
| Apr 11 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 5.60 | 0.00 |
| Apr 10 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 5.60 | 50,000 |
| Apr 09 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 5.60 | 8,338 |
| Apr 08 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 5.60 | 109,896 |
| Apr 05 2024 | 5.60 | 0.10 | 1.82% | 5.60 | 5.60 | 5.60 | 28,831 |
| Apr 04 2024 | 5.50 | -0.08 | -1.35% | 5.25 | 5.50 | 5.25 | 173,111 |
| Apr 03 2024 | 5.575 | 0.05 | 0.90% | 5.575 | 5.575 | 5.575 | 216,598 |
| Apr 02 2024 | 5.525 | 0.18 | 3.27% | 5.35 | 5.525 | 5.30 | 1,477,424 |
| Mar 28 2024 | 5.35 | -0.63 | -10.46% | 5.65 | 5.65 | 5.20 | 808,271 |
| Mar 27 2024 | 5.975 | 0.23 | 3.91% | 5.975 | 5.975 | 5.975 | 1,340 |
| Mar 26 2024 | 5.75 | 0.03 | 0.44% | 5.55 | 5.75 | 5.55 | 98,933 |
| Mar 25 2024 | 5.725 | 0.00 | 0.00% | 5.60 | 5.725 | 5.50 | 434,561 |
| Mar 22 2024 | 5.725 | 0.05 | 0.88% | 5.75 | 5.80 | 5.725 | 303,154 |
| Mar 21 2024 | 5.675 | 0.00 | 0.00% | 5.50 | 5.80 | 5.50 | 550,649 |
| Mar 20 2024 | 5.675 | -0.20 | -3.40% | 5.85 | 5.85 | 5.675 | 141,573 |
| Mar 19 2024 | 5.875 | -0.15 | -2.49% | 5.875 | 5.875 | 5.875 | 10,000 |
| Mar 18 2024 | 6.025 | -0.13 | -2.03% | 6.20 | 6.20 | 6.025 | 45,197 |
| Mar 15 2024 | 6.15 | -0.03 | -0.40% | 6.15 | 6.15 | 6.15 | 23 |
| Mar 14 2024 | 6.175 | 0.25 | 4.22% | 6.175 | 6.175 | 6.175 | 41,487 |
| Mar 13 2024 | 5.925 | -0.20 | -3.27% | 5.85 | 5.925 | 5.85 | 158,160 |
| Mar 12 2024 | 6.125 | 0.20 | 3.38% | 5.85 | 6.125 | 5.85 | 876 |
| Mar 11 2024 | 5.925 | -0.23 | -3.66% | 5.925 | 5.925 | 5.925 | 88,309 |
| Mar 08 2024 | 6.15 | 0.25 | 4.24% | 6.15 | 6.15 | 6.15 | 69,873 |
| Mar 07 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 39,194 |
| Mar 06 2024 | 5.90 | -0.23 | -3.67% | 5.80 | 6.00 | 5.80 | 68,627 |
| Mar 05 2024 | 6.125 | -0.10 | -1.61% | 6.00 | 6.125 | 6.00 | 268,224 |
| Mar 04 2024 | 6.225 | 0.23 | 3.75% | 6.00 | 6.225 | 6.00 | 49,485 |
| Mar 01 2024 | 6.00 | 0.13 | 2.13% | 6.00 | 6.45 | 6.00 | 102,650 |
| Feb 29 2024 | 5.875 | 0.15 | 2.62% | 5.875 | 5.875 | 5.875 | 860 |
| Feb 28 2024 | 5.725 | 0.00 | 0.00% | 5.725 | 5.725 | 5.725 | 0.00 |
| Feb 27 2024 | 5.725 | -0.03 | -0.43% | 5.725 | 5.725 | 5.725 | 21,074 |
| Feb 26 2024 | 5.75 | 0.08 | 1.32% | 6.15 | 6.15 | 5.50 | 35,385 |
| Feb 23 2024 | 5.675 | -0.23 | -3.81% | 5.50 | 5.70 | 5.50 | 126,860 |
| Feb 22 2024 | 5.90 | 0.15 | 2.61% | 5.90 | 5.90 | 5.90 | 56 |
