Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: QUIS )

0.3450 +0.0050 (+1.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2021 1.400 1.400 1.350 1.350 118,312 -0.01(-0.74%)
May 28, 2021 1.380 1.400 1.340 1.360 191,857 +0.02(+1.49%)
May 27, 2021 1.380 1.400 1.280 1.340 777,126 -0.03(-2.19%)
May 26, 2021 1.480 1.480 1.350 1.370 657,406 -0.09(-6.16%)
May 25, 2021 1.510 1.510 1.430 1.460 403,936 -0.05(-3.31%)
May 21, 2021 1.510 1.510 1.510 0 -0.03(-1.95%)
May 20, 2021 1.500 1.570 1.490 1.540 295,675 +0.05(+3.36%)
May 19, 2021 1.400 1.515 1.340 1.490 827,927 +0.12(+8.76%)
May 18, 2021 1.600 1.600 1.360 1.370 543,442 -0.23(-14.38%)
May 17, 2021 1.680 1.690 1.580 1.600 145,514 -0.07(-4.19%)
May 14, 2021 1.610 1.670 1.600 1.670 113,376 +0.07(+4.37%)
May 13, 2021 1.610 1.640 1.600 1.600 138,635 -0.02(-1.23%)
May 12, 2021 1.720 1.720 1.600 1.620 272,172 -0.05(-2.99%)
May 11, 2021 1.600 1.715 1.520 1.670 453,324 -0.05(-2.91%)
May 10, 2021 1.910 1.910 1.610 1.720 851,011 -0.17(-8.99%)
May 07, 2021 1.850 1.930 1.800 1.890 784,480 +0.04(+2.16%)
May 06, 2021 1.940 1.940 1.810 1.850 273,583 -0.12(-6.09%)
May 05, 2021 1.810 1.970 1.805 1.970 1,087,770 +0.18(+10.06%)
May 04, 2021 1.660 1.860 1.620 1.790 1,123,083 +0.18(+11.18%)
May 03, 2021 1.570 1.640 1.560 1.610 734,715 +0.07(+4.55%)
Apr 30, 2021 1.520 1.550 1.520 1.540 41,514 +0.00(+0.00%)
Apr 29, 2021 1.520 1.560 1.510 1.540 76,455 +0.02(+1.32%)
Apr 28, 2021 1.560 1.570 1.520 1.520 62,697 -0.02(-1.30%)
Apr 27, 2021 1.580 1.580 1.530 1.540 114,999 -0.05(-3.14%)
Apr 26, 2021 1.600 1.610 1.540 1.590 99,448 -0.01(-0.63%)
Apr 23, 2021 1.570 1.600 1.550 1.600 74,805 +0.02(+1.27%)
Apr 22, 2021 1.600 1.650 1.550 1.580 149,227 -0.02(-1.25%)
Apr 21, 2021 1.580 1.640 1.520 1.600 314,712 +0.13(+8.84%)
Apr 20, 2021 1.470 1.680 1.460 1.470 144,714 -0.03(-2.00%)
Apr 19, 2021 1.560 1.560 1.480 1.500 192,968 -0.03(-1.96%)
Apr 16, 2021 1.560 1.560 1.500 1.530 553,161 -0.04(-2.55%)
Apr 15, 2021 1.630 1.630 1.540 1.570 159,741 -0.05(-3.09%)
Apr 14, 2021 1.630 1.630 1.540 1.620 115,480 +0.01(+0.62%)
Apr 13, 2021 1.700 1.700 1.610 1.610 146,467 -0.06(-3.59%)
Apr 12, 2021 1.670 1.700 1.620 1.670 286,882 +0.04(+2.45%)
Apr 09, 2021 1.590 1.690 1.580 1.630 481,626 +0.04(+2.52%)
Apr 08, 2021 1.530 1.610 1.500 1.590 432,288 +0.06(+3.92%)
Apr 07, 2021 1.510 1.550 1.500 1.530 117,291 +0.02(+1.32%)
Apr 06, 2021 1.550 1.550 1.500 1.510 73,335 -0.03(-1.95%)
Apr 05, 2021 1.570 1.580 1.510 1.540 200,748 +0.03(+1.99%)
Apr 01, 2021 1.510 1.510 1.510 0 -0.04(-2.58%)
Mar 31, 2021 1.600 1.600 1.510 1.550 344,424 -0.04(-2.52%)
Mar 30, 2021 1.700 1.730 1.550 1.590 872,983 -0.09(-5.36%)
Mar 29, 2021 1.670 1.730 1.570 1.680 383,007 +0.03(+1.82%)
Mar 26, 2021 1.700 1.700 1.630 1.650 146,402 -0.01(-0.60%)
Mar 25, 2021 1.670 1.680 1.550 1.660 217,025 +0.02(+1.22%)
Mar 24, 2021 1.700 1.700 1.620 1.640 163,331 -0.03(-1.80%)
Mar 23, 2021 1.620 1.700 1.600 1.670 470,943 +0.07(+4.37%)
Mar 22, 2021 1.550 1.650 1.510 1.600 502,897 +0.13(+8.84%)
Mar 19, 2021 1.500 1.520 1.420 1.470 381,366 +0.08(+5.76%)
Mar 18, 2021 1.450 1.450 1.390 1.390 191,150 +0.01(+0.72%)
Mar 17, 2021 1.440 1.440 1.380 1.380 146,296 -0.01(-0.72%)
Mar 16, 2021 1.490 1.490 1.340 1.390 215,307 -0.11(-7.33%)
Mar 15, 2021 1.600 1.610 1.490 1.500 221,702 -0.05(-3.23%)
Mar 12, 2021 1.560 1.700 1.530 1.550 281,431 +0.02(+1.31%)
Mar 11, 2021 1.540 1.550 1.460 1.530 268,286 +0.06(+4.08%)
Mar 10, 2021 1.500 1.520 1.440 1.470 240,747 +0.03(+2.08%)
Mar 09, 2021 1.440 1.460 1.400 1.440 197,775 +0.04(+2.86%)
Mar 08, 2021 1.420 1.450 1.350 1.400 285,870 +0.03(+2.19%)
Mar 05, 2021 1.260 1.390 1.130 1.370 492,318 +0.04(+3.01%)
Mar 04, 2021 1.370 1.430 1.280 1.330 352,996 -0.04(-2.92%)
Mar 03, 2021 1.290 1.550 1.290 1.370 1,102,883 +0.08(+6.20%)
Mar 02, 2021 1.350 1.360 1.270 1.290 136,155 -0.04(-3.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.