Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SQS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 29 2024 | 4.9903 | 0.04 | 0.78% | 4.9903 | 4.9903 | 4.9903 | 0 |
| May 28 2024 | 4.9518 | 0.08 | 1.68% | 4.9518 | 4.9518 | 4.9518 | 0 |
| May 24 2024 | 4.8698 | 0.03 | 0.67% | 4.8698 | 4.8698 | 4.8698 | 0 |
| May 23 2024 | 4.8375 | 0.08 | 1.78% | 4.848 | 5.2638 | 4.4548 | 626 |
| May 22 2024 | 4.753 | 0.17 | 3.62% | 4.753 | 4.753 | 4.753 | 0 |
| May 21 2024 | 4.5868 | 0.12 | 2.57% | 4.5868 | 4.5868 | 4.5868 | 0 |
| May 20 2024 | 4.4718 | -0.02 | -0.53% | 4.4718 | 4.4718 | 4.4718 | 2 |
| May 17 2024 | 4.4955 | -0.04 | -0.97% | 4.4955 | 4.4955 | 4.4955 | 0 |
| May 16 2024 | 4.5398 | 0.03 | 0.74% | 4.5398 | 4.5398 | 4.5398 | 0 |
| May 15 2024 | 4.5065 | -0.05 | -1.10% | 4.5065 | 4.5065 | 4.5065 | 0 |
| May 14 2024 | 4.5565 | -0.06 | -1.21% | 4.5565 | 4.5565 | 4.5565 | 0 |
| May 13 2024 | 4.6123 | 0.06 | 1.21% | 4.6123 | 4.6123 | 4.6123 | 0 |
| May 10 2024 | 4.557 | 0.04 | 0.81% | 4.557 | 4.557 | 4.557 | 0 |
| May 09 2024 | 4.5205 | -0.06 | -1.33% | 4.5205 | 4.5205 | 4.5205 | 0 |
| May 08 2024 | 4.5813 | 0.07 | 1.50% | 4.5813 | 4.5813 | 4.5813 | 0 |
| May 07 2024 | 4.5138 | -0.09 | -1.90% | 4.5138 | 4.5138 | 4.5138 | 0 |
| May 03 2024 | 4.6013 | -0.18 | -3.73% | 4.314 | 4.6363 | 4.174 | 1,356 |
| May 02 2024 | 4.7795 | -0.16 | -3.21% | 4.7795 | 4.7795 | 4.7795 | 0 |
| May 01 2024 | 4.9383 | 0.46 | 10.19% | 4.9383 | 4.9383 | 4.9383 | 0 |
| Apr 30 2024 | 4.4818 | 0.10 | 2.29% | 4.4818 | 4.4818 | 4.4818 | 0 |
| Apr 29 2024 | 4.3815 | -0.07 | -1.52% | 4.3815 | 4.3815 | 4.3815 | 0 |
| Apr 26 2024 | 4.4493 | -0.14 | -3.06% | 4.4493 | 4.4493 | 4.4493 | 0 |
| Apr 25 2024 | 4.5895 | 0.13 | 2.82% | 4.5895 | 4.5895 | 4.5895 | 0 |
| Apr 24 2024 | 4.4638 | -0.04 | -0.85% | 4.4638 | 4.4638 | 4.4638 | 0 |
| Apr 23 2024 | 4.502 | -0.24 | -5.04% | 4.502 | 4.502 | 4.502 | 0 |
| Apr 22 2024 | 4.7408 | 0.09 | 1.91% | 4.7408 | 4.7408 | 4.7408 | 0 |
| Apr 19 2024 | 4.652 | 0.14 | 3.11% | 4.652 | 4.652 | 4.652 | 0 |
| Apr 18 2024 | 4.5118 | -0.04 | -0.96% | 4.5118 | 4.5118 | 4.5118 | 0 |
| Apr 17 2024 | 4.5555 | 0.04 | 0.94% | 4.5555 | 4.5555 | 4.5555 | 0 |
| Apr 16 2024 | 4.513 | 0.14 | 3.21% | 4.513 | 4.513 | 4.513 | 0 |
| Apr 15 2024 | 4.3725 | 0.09 | 2.14% | 4.3725 | 4.3725 | 4.3725 | 0 |
| Apr 12 2024 | 4.281 | 0.02 | 0.42% | 4.281 | 4.281 | 4.281 | 0 |
| Apr 11 2024 | 4.263 | 0.02 | 0.36% | 4.263 | 4.263 | 4.263 | 0 |
| Apr 10 2024 | 4.2478 | 0.01 | 0.20% | 4.2478 | 4.2478 | 4.2478 | 0 |
| Apr 09 2024 | 4.2393 | 0.01 | 0.15% | 4.2393 | 4.2393 | 4.2393 | 0 |
| Apr 08 2024 | 4.2328 | -0.15 | -3.32% | 4.2328 | 4.2328 | 4.2328 | 0 |
| Apr 05 2024 | 4.3783 | 0.06 | 1.39% | 4.3783 | 4.3783 | 4.3783 | 0 |
| Apr 04 2024 | 4.3183 | 0.14 | 3.41% | 4.3183 | 4.3183 | 4.3183 | 0 |
| Apr 03 2024 | 4.176 | -0.05 | -1.22% | 4.176 | 4.176 | 4.176 | 0 |
| Apr 02 2024 | 4.2278 | 0.24 | 6.05% | 4.2278 | 4.2278 | 4.2278 | 0 |
| Mar 28 2024 | 3.9865 | -0.06 | -1.46% | 3.9865 | 3.9865 | 3.9865 | 0 |
| Mar 27 2024 | 4.0458 | 0.09 | 2.35% | 4.0458 | 4.0458 | 4.0458 | 0 |
| Mar 26 2024 | 3.9528 | -0.12 | -2.83% | 3.9528 | 3.9528 | 3.9528 | 0 |
| Mar 25 2024 | 4.068 | -0.05 | -1.17% | 4.068 | 4.068 | 4.068 | 0 |
| Mar 22 2024 | 4.116 | 0.13 | 3.17% | 4.116 | 4.116 | 4.116 | 0 |
| Mar 21 2024 | 3.9895 | -0.28 | -6.65% | 3.9895 | 3.9895 | 3.9895 | 0 |
| Mar 20 2024 | 4.2738 | 0.04 | 0.94% | 4.2738 | 4.2738 | 4.2738 | 0 |
| Mar 19 2024 | 4.234 | 0.10 | 2.52% | 4.234 | 4.234 | 4.234 | 0 |
| Mar 18 2024 | 4.1297 | -0.05 | -1.18% | 4.1297 | 4.1297 | 4.1297 | 0 |
| Mar 15 2024 | 4.1793 | 0.04 | 1.04% | 4.1793 | 4.1793 | 4.1793 | 0 |
| Mar 14 2024 | 4.1363 | 0.22 | 5.67% | 4.1363 | 4.1363 | 4.1363 | 0 |
| Mar 13 2024 | 3.9143 | -0.25 | -5.99% | 3.9143 | 3.9143 | 3.9143 | 0 |
| Mar 12 2024 | 4.1635 | 0.06 | 1.42% | 4.1375 | 4.762 | 3.6283 | 790 |
| Mar 11 2024 | 4.1053 | -0.11 | -2.62% | 4.099 | 4.125 | 4.096 | 110 |
| Mar 08 2024 | 4.2155 | -0.21 | -4.76% | 4.2155 | 4.2155 | 4.2155 | 0 |
| Mar 07 2024 | 4.426 | 0.03 | 0.64% | 4.426 | 4.426 | 4.426 | 0 |
| Mar 06 2024 | 4.3978 | -0.15 | -3.35% | 4.3978 | 4.3978 | 4.3978 | 0 |
| Mar 05 2024 | 4.55 | 0.18 | 4.12% | 4.551 | 4.5643 | 4.5298 | 10 |
| Mar 04 2024 | 4.3698 | 0.07 | 1.52% | 4.3605 | 4.3773 | 4.3385 | 10 |
| Mar 01 2024 | 4.3045 | 0.05 | 1.22% | 4.34 | 4.34 | 4.2425 | 10 |
