USB-PQ(USB-PQ)
USB-PQ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $14.26 | $14.29 | $14.17 | $14.20 | 18,977 |
| 8/10/2026 | $14.27 | $14.30 | $14.22 | $14.23 | 29,235 |
| 8/7/2026 | $14.25 | $14.33 | $14.25 | $14.27 | 42,774 |
| 8/6/2026 | $14.33 | $14.39 | $14.24 | $14.24 | 60,207 |
| 8/5/2026 | $14.46 | $14.46 | $14.33 | $14.38 | 30,865 |
| 8/4/2026 | $14.39 | $14.46 | $14.39 | $14.46 | 36,109 |
| 8/3/2026 | $14.39 | $14.43 | $14.35 | $14.37 | 35,747 |
| 7/31/2026 | $14.34 | $14.37 | $14.31 | $14.32 | 93,747 |
| 7/30/2026 | $14.31 | $14.39 | $14.28 | $14.36 | 51,142 |
| 7/29/2026 | $14.35 | $14.39 | $14.31 | $14.34 | 46,902 |
| 7/28/2026 | $14.36 | $14.47 | $14.35 | $14.37 | 38,940 |
| 7/27/2026 | $14.38 | $14.42 | $14.32 | $14.38 | 29,662 |
| 7/24/2026 | $14.32 | $14.41 | $14.31 | $14.35 | 29,641 |
| 7/23/2026 | $14.45 | $14.46 | $14.30 | $14.32 | 33,180 |
| 7/22/2026 | $14.54 | $14.57 | $14.44 | $14.49 | 47,674 |
| 7/21/2026 | $14.60 | $14.61 | $14.51 | $14.52 | 31,583 |
| 7/20/2026 | $14.61 | $14.65 | $14.56 | $14.64 | 37,856 |
| 7/17/2026 | $14.58 | $14.61 | $14.54 | $14.61 | 26,752 |
| 7/16/2026 | $14.52 | $14.59 | $14.49 | $14.59 | 85,612 |
| 7/15/2026 | $14.58 | $14.59 | $14.51 | $14.59 | 57,611 |
| 7/14/2026 | $14.55 | $14.56 | $14.43 | $14.53 | 35,268 |
| 7/13/2026 | $14.48 | $14.54 | $14.42 | $14.46 | 35,443 |
| 7/10/2026 | $14.58 | $14.58 | $14.52 | $14.56 | 16,257 |
| 7/9/2026 | $14.52 | $14.58 | $14.50 | $14.58 | 28,176 |
| 7/8/2026 | $14.64 | $14.64 | $14.46 | $14.54 | 29,886 |
| 7/7/2026 | $14.71 | $14.71 | $14.58 | $14.62 | 33,384 |
| 7/6/2026 | $14.68 | $14.71 | $14.63 | $14.66 | 31,764 |
| 7/2/2026 | $14.62 | $14.71 | $14.62 | $14.64 | 34,686 |
| 7/1/2026 | $14.61 | $14.70 | $14.61 | $14.62 | 31,632 |
| 6/30/2026 | $14.70 | $14.73 | $14.56 | $14.59 | 216,949 |
| 6/29/2026 | $14.72 | $14.96 | $14.70 | $14.90 | 42,402 |
| 6/26/2026 | $14.70 | $14.75 | $14.64 | $14.74 | 38,276 |
| 6/25/2026 | $14.76 | $14.80 | $14.70 | $14.70 | 28,235 |
| 6/24/2026 | $14.78 | $14.80 | $14.71 | $14.76 | 37,714 |
| 6/23/2026 | $14.72 | $14.80 | $14.70 | $14.76 | 78,166 |
| 6/22/2026 | $14.85 | $14.90 | $14.71 | $14.80 | 38,856 |
| 6/18/2026 | $14.91 | $14.95 | $14.88 | $14.93 | 30,064 |
| 6/17/2026 | $14.91 | $14.96 | $14.89 | $14.90 | 56,568 |
| 6/16/2026 | $14.89 | $14.96 | $14.84 | $14.94 | 23,023 |
| 6/15/2026 | $14.82 | $14.91 | $14.82 | $14.91 | 26,474 |
| 6/12/2026 | $14.76 | $14.81 | $14.73 | $14.80 | 26,143 |
| 6/11/2026 | $14.63 | $14.81 | $14.61 | $14.78 | 44,909 |
| 6/10/2026 | $14.60 | $14.69 | $14.60 | $14.68 | 39,225 |
| 6/9/2026 | $14.71 | $14.71 | $14.55 | $14.68 | 32,582 |
| 6/8/2026 | $14.65 | $14.76 | $14.59 | $14.65 | 22,459 |
| 6/5/2026 | $14.70 | $14.73 | $14.60 | $14.64 | 29,503 |
| 6/4/2026 | $14.68 | $14.84 | $14.68 | $14.75 | 57,996 |
| 6/3/2026 | $14.76 | $14.81 | $14.67 | $14.76 | 24,040 |
| 6/2/2026 | $14.89 | $14.91 | $14.78 | $14.84 | 42,930 |
| 6/1/2026 | $14.83 | $14.90 | $14.82 | $14.89 | 23,662 |
| 5/29/2026 | $14.88 | $14.95 | $14.83 | $14.92 | 102,360 |
| 5/28/2026 | $14.84 | $14.94 | $14.80 | $14.94 | 33,554 |
| 5/27/2026 | $14.73 | $14.88 | $14.73 | $14.86 | 36,399 |
| 5/26/2026 | $14.76 | $14.80 | $14.68 | $14.78 | 24,444 |
| 5/22/2026 | $14.74 | $14.74 | $14.61 | $14.68 | 49,939 |
| 5/21/2026 | $14.78 | $14.81 | $14.59 | $14.66 | 33,815 |
| 5/20/2026 | $14.66 | $14.84 | $14.66 | $14.79 | 39,890 |
| 5/19/2026 | $14.77 | $14.77 | $14.65 | $14.72 | 60,169 |
| 5/18/2026 | $14.91 | $14.91 | $14.82 | $14.85 | 18,595 |
| 5/15/2026 | $14.89 | $14.93 | $14.87 | $14.90 | 35,552 |
| 5/14/2026 | $15.12 | $15.12 | $15.01 | $15.01 | 19,725 |
| 5/13/2026 | $14.98 | $15.09 | $14.94 | $15.08 | 67,623 |