QUAD(QUAD)
QUAD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $7.34 | $7.46 | $7.08 | $7.09 | 49,391 |
| 5/20/2026 | $7.36 | $7.58 | $7.36 | $7.52 | 279,500 |
| 5/19/2026 | $7.32 | $7.48 | $7.31 | $7.37 | 157,217 |
| 5/18/2026 | $7.23 | $7.44 | $7.20 | $7.33 | 168,431 |
| 5/15/2026 | $7.28 | $7.37 | $7.15 | $7.21 | 174,493 |
| 5/14/2026 | $7.36 | $7.44 | $7.29 | $7.30 | 101,421 |
| 5/13/2026 | $7.36 | $7.39 | $7.26 | $7.29 | 155,527 |
| 5/12/2026 | $7.35 | $7.48 | $7.26 | $7.42 | 186,700 |
| 5/11/2026 | $7.51 | $7.58 | $7.39 | $7.39 | 225,933 |
| 5/8/2026 | $7.67 | $7.67 | $7.45 | $7.46 | 157,100 |
| 5/7/2026 | $7.50 | $7.70 | $7.50 | $7.66 | 189,500 |
| 5/6/2026 | $7.37 | $7.57 | $7.37 | $7.45 | 232,145 |
| 5/5/2026 | $7.98 | $8.18 | $7.32 | $7.34 | 332,000 |
| 5/4/2026 | $8.36 | $8.50 | $7.94 | $7.96 | 554,477 |
| 5/1/2026 | $7.51 | $8.64 | $7.51 | $8.43 | 807,647 |
| 4/30/2026 | $7.01 | $7.46 | $7.01 | $7.44 | 260,700 |
| 4/29/2026 | $7.56 | $7.69 | $6.85 | $7.01 | 317,652 |
| 4/28/2026 | $7.77 | $7.90 | $7.71 | $7.80 | 139,329 |
| 4/27/2026 | $7.84 | $7.96 | $7.72 | $7.72 | 172,428 |
| 4/24/2026 | $7.78 | $7.96 | $7.69 | $7.89 | 145,451 |
| 4/23/2026 | $7.62 | $7.83 | $7.61 | $7.81 | 192,555 |
| 4/22/2026 | $7.56 | $7.65 | $7.49 | $7.61 | 180,600 |
| 4/21/2026 | $7.55 | $7.75 | $7.43 | $7.54 | 138,646 |
| 4/20/2026 | $7.66 | $7.74 | $7.55 | $7.57 | 120,519 |
| 4/17/2026 | $7.51 | $7.75 | $7.51 | $7.65 | 305,247 |
| 4/16/2026 | $7.42 | $7.45 | $7.33 | $7.45 | 141,219 |
| 4/15/2026 | $7.35 | $7.42 | $7.29 | $7.42 | 142,253 |
| 4/14/2026 | $7.30 | $7.48 | $7.29 | $7.41 | 125,004 |
| 4/13/2026 | $7.24 | $7.37 | $7.23 | $7.28 | 225,300 |
| 4/10/2026 | $7.24 | $7.26 | $6.94 | $7.26 | 279,900 |
| 4/9/2026 | $7.20 | $7.25 | $7.09 | $7.24 | 94,500 |
| 4/8/2026 | $7.48 | $7.48 | $7.17 | $7.29 | 216,000 |
| 4/7/2026 | $7.37 | $7.50 | $7.02 | $7.05 | 277,600 |
| 4/6/2026 | $6.84 | $7.13 | $6.80 | $7.08 | 293,800 |
| 4/2/2026 | $6.60 | $6.95 | $6.54 | $6.89 | 253,200 |
| 4/1/2026 | $6.79 | $6.82 | $6.68 | $6.70 | 163,629 |
| 3/31/2026 | $6.80 | $6.81 | $6.58 | $6.61 | 141,103 |
| 3/30/2026 | $6.59 | $6.78 | $6.56 | $6.68 | 184,651 |
| 3/27/2026 | $6.59 | $6.59 | $6.48 | $6.52 | 134,624 |
| 3/26/2026 | $6.50 | $6.72 | $6.50 | $6.59 | 106,530 |
| 3/25/2026 | $6.77 | $6.77 | $6.50 | $6.58 | 164,500 |
| 3/24/2026 | $6.56 | $6.73 | $6.56 | $6.64 | 148,900 |
| 3/23/2026 | $6.74 | $6.86 | $6.60 | $6.61 | 226,500 |
| 3/20/2026 | $6.52 | $6.61 | $6.46 | $6.56 | 441,934 |
| 3/19/2026 | $6.37 | $6.65 | $6.34 | $6.58 | 664,016 |
| 3/18/2026 | $6.49 | $6.53 | $6.38 | $6.41 | 303,420 |
| 3/17/2026 | $6.44 | $6.62 | $6.43 | $6.51 | 138,547 |
| 3/16/2026 | $6.66 | $6.66 | $6.43 | $6.44 | 220,200 |
| 3/13/2026 | $6.56 | $6.65 | $6.50 | $6.56 | 198,127 |
| 3/12/2026 | $6.51 | $6.66 | $6.44 | $6.52 | 226,030 |
| 3/11/2026 | $6.66 | $6.71 | $6.57 | $6.67 | 164,167 |
| 3/10/2026 | $6.56 | $6.76 | $6.43 | $6.69 | 232,366 |
| 3/9/2026 | $6.72 | $6.74 | $6.37 | $6.61 | 240,447 |
| 3/6/2026 | $6.71 | $6.87 | $6.44 | $6.86 | 259,232 |
| 3/5/2026 | $6.82 | $6.91 | $6.63 | $6.86 | 259,838 |
| 3/4/2026 | $6.73 | $6.98 | $6.62 | $6.91 | 243,722 |
| 3/3/2026 | $6.70 | $6.79 | $6.46 | $6.73 | 190,100 |
| 3/2/2026 | $6.84 | $6.96 | $6.70 | $6.88 | 397,925 |
| 2/27/2026 | $7.20 | $7.22 | $6.83 | $6.91 | 264,401 |
| 2/26/2026 | $7.30 | $7.50 | $7.27 | $7.41 | 243,866 |
| 2/25/2026 | $7.50 | $7.52 | $7.05 | $7.26 | 288,700 |
| 2/24/2026 | $6.98 | $7.54 | $6.97 | $7.36 | 407,722 |
| 2/23/2026 | $7.08 | $7.13 | $6.83 | $7.04 | 388,871 |
| 2/20/2026 | $6.74 | $7.11 | $6.74 | $7.03 | 298,300 |