Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qinetiq Group Plc (OP: QNTQF )

5.760 UNCHANGED
Streaming Delayed Price Updated: 9:46 AM EDT, Jun 11, 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 27, 2009 2.350 2.350 2.350 0 +0.05(+2.17%)
May 26, 2009 2.250 2.300 2.250 2.300 1,500 +0.00(+0.00%)
May 22, 2009 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
May 19, 2009 2.300 2.300 2.300 2.300 500 +0.32(+16.16%)
May 08, 2009 1.980 1.980 1.980 0 -0.27(-12.00%)
May 05, 2009 2.250 2.250 2.250 0 +0.25(+12.50%)
May 04, 2009 2.000 2.000 2.000 2.000 5,000 +0.10(+5.26%)
Apr 27, 2009 1.900 1.900 1.900 1.900 0 +0.05(+2.70%)
Apr 24, 2009 1.850 1.850 1.850 1.850 2,500 -0.15(-7.50%)
Apr 13, 2009 2.000 2.000 2.000 0 +0.07(+3.63%)
Apr 03, 2009 1.930 1.930 1.930 1.930 0 +0.07(+3.76%)
Mar 20, 2009 1.860 1.860 1.860 0 -0.04(-2.11%)
Mar 19, 2009 1.880 1.900 1.880 1.900 656 +0.05(+2.70%)
Mar 16, 2009 1.850 1.850 1.850 0 +0.00(+0.00%)
Mar 13, 2009 1.850 1.850 1.850 1.850 1,000 -0.07(-3.65%)
Mar 11, 2009 1.920 1.920 1.920 0 +0.00(+0.00%)
Mar 10, 2009 1.920 1.920 1.920 1.920 500 +0.17(+9.71%)
Mar 09, 2009 1.750 1.750 1.750 1.750 5,500 -0.08(-4.37%)
Mar 06, 2009 1.830 1.830 1.830 1.830 1,100 +0.00(+0.00%)
Mar 05, 2009 1.870 1.870 1.830 1.830 3,500 -0.17(-8.50%)
Mar 04, 2009 1.900 2.000 1.900 2.000 1,200 +0.16(+8.70%)
Mar 02, 2009 1.840 1.840 1.840 1.840 600 -0.11(-5.64%)
Feb 24, 2009 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Feb 23, 2009 1.910 1.950 1.910 1.950 1,156 -0.05(-2.50%)
Feb 20, 2009 2.000 2.000 2.000 0 +0.00(+0.00%)
Feb 19, 2009 2.000 2.000 2.000 2.000 1,851 -0.04(-1.96%)
Feb 18, 2009 2.000 2.040 2.000 2.040 800 -0.06(-2.86%)
Feb 13, 2009 2.100 2.100 2.100 0 +0.00(+0.00%)
Feb 12, 2009 2.100 2.100 2.100 2.100 500 -0.35(-14.29%)
Feb 10, 2009 2.450 2.450 2.450 0 +0.00(+0.00%)
Feb 09, 2009 2.450 2.450 2.450 2.450 500 +0.15(+6.52%)
Feb 06, 2009 2.300 2.300 2.300 0 +0.00(+0.00%)
Feb 05, 2009 2.300 2.300 2.300 2.300 900 +0.10(+4.55%)
Feb 04, 2009 2.200 2.200 2.200 2.200 500 +0.10(+4.76%)
Feb 02, 2009 2.100 2.100 2.100 0 +0.00(+0.00%)
Jan 30, 2009 2.130 2.130 2.050 2.100 4,700 +0.05(+2.44%)
Jan 29, 2009 2.100 2.100 2.050 2.050 2,100 -0.15(-6.82%)
Jan 28, 2009 2.070 2.200 2.070 2.200 400 +0.17(+8.37%)
Jan 27, 2009 2.030 2.030 2.030 0 +0.00(+0.00%)
Jan 26, 2009 2.030 2.030 2.030 2.030 1,000 +0.03(+1.50%)
Jan 23, 2009 2.000 2.000 2.000 2.000 2,692 -0.33(-14.16%)
Jan 15, 2009 2.330 2.330 2.330 0 +0.00(+0.00%)
Jan 14, 2009 2.330 2.330 2.330 2.330 425 -0.02(-0.85%)
Jan 12, 2009 2.350 2.350 2.350 0 +0.00(+0.00%)
Jan 09, 2009 2.350 2.350 2.350 2.350 500 +0.15(+6.82%)
Jan 07, 2009 2.200 2.200 2.200 0 +0.00(+0.00%)
Jan 06, 2009 2.200 2.200 2.200 2.200 500 +0.00(+0.00%)
Dec 31, 2008 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 30, 2008 2.270 2.270 2.200 2.200 4,000 -0.05(-2.22%)
Dec 29, 2008 2.250 2.250 2.250 2.250 1,750 +0.10(+4.65%)
Dec 23, 2008 2.150 2.150 2.150 2.150 1,000 -0.20(-8.51%)
Dec 22, 2008 2.350 2.350 2.350 2.350 0 +0.07(+2.88%)
Dec 19, 2008 2.284 2.284 2.284 2.284 10,000 -0.12(-4.83%)
Dec 16, 2008 2.400 2.400 2.400 0 +0.00(+0.00%)
Dec 15, 2008 2.400 2.400 2.400 2.400 268 +0.10(+4.35%)
Dec 12, 2008 2.300 2.300 2.300 2.300 200 -0.17(-7.03%)
Dec 11, 2008 2.474 2.474 2.474 2.474 10,000 -0.08(-2.98%)
Dec 10, 2008 2.550 2.550 2.550 2.550 1,000 +0.00(+0.00%)
Dec 09, 2008 2.550 2.550 2.550 2.550 1,000 +0.06(+2.41%)
Dec 08, 2008 2.490 2.490 2.490 2.490 500 +0.09(+3.75%)
Dec 05, 2008 2.400 2.400 2.400 0 +0.00(+0.00%)
Dec 04, 2008 2.400 2.400 2.400 2.400 1,500 -0.35(-12.73%)
Dec 03, 2008 2.750 2.750 2.750 2.750 10,000 +0.10(+3.77%)
Nov 28, 2008 2.650 2.650 2.650 0 +0.00(+0.00%)
Nov 26, 2008 2.650 2.650 2.650 2.650 500 +0.60(+29.27%)
Nov 24, 2008 2.050 2.050 2.050 0 +0.00(+0.00%)
Nov 21, 2008 2.050 2.050 2.050 2.050 1,750 -0.30(-12.77%)
Nov 12, 2008 2.350 2.350 2.350 0 +0.00(+0.00%)
Nov 11, 2008 2.600 2.600 2.350 2.350 1,485 +0.00(+0.00%)
Nov 07, 2008 2.350 2.350 2.350 0 +0.00(+0.00%)
Nov 06, 2008 2.350 2.350 2.350 2.350 1,500 -0.25(-9.62%)
Nov 05, 2008 2.600 2.600 2.600 0 +0.00(+0.00%)
Nov 04, 2008 2.600 2.600 2.600 2.600 1,000 -0.10(-3.70%)
Oct 31, 2008 2.700 2.700 2.700 0 +0.00(+0.00%)
Oct 30, 2008 2.700 2.700 2.700 2.700 1,000 -0.05(-1.82%)
Oct 29, 2008 2.750 2.750 2.750 2.750 300 +0.30(+12.24%)
Oct 28, 2008 2.700 2.700 2.450 2.450 2,200 +0.00(+0.00%)
Oct 27, 2008 2.450 2.450 2.450 2.450 2,000 -0.35(-12.50%)
Oct 23, 2008 2.800 2.800 2.800 0 +0.00(+0.00%)
Oct 22, 2008 2.800 2.800 2.800 2.800 1,000 -0.25(-8.20%)
Oct 21, 2008 3.050 3.050 2.970 3.050 20,000 +0.10(+3.39%)
Oct 16, 2008 2.950 2.950 2.950 0 +0.00(+0.00%)
Oct 15, 2008 2.950 2.950 2.950 2.950 17,000 +0.15(+5.36%)
Oct 13, 2008 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Oct 10, 2008 2.800 3.050 2.700 2.800 8,590 -0.25(-8.20%)
Oct 09, 2008 3.050 3.050 3.050 0 +0.00(+0.00%)
Oct 08, 2008 3.050 3.100 3.050 3.050 1,500 -0.15(-4.69%)
Oct 07, 2008 3.300 3.250 3.200 3.200 1,600 -0.10(-3.03%)
Oct 06, 2008 3.300 3.300 3.100 3.300 1,100 -0.10(-2.94%)
Oct 03, 2008 3.400 3.400 3.400 3.400 1,000 -0.20(-5.56%)
Oct 02, 2008 3.600 3.600 3.600 3.600 1,000 +0.05(+1.41%)
Oct 01, 2008 3.550 3.550 3.550 0 +0.00(+0.00%)
Sep 30, 2008 3.550 3.550 3.500 3.550 2,500 +0.10(+2.90%)
Sep 29, 2008 3.450 3.550 3.450 3.450 2,122 -0.75(-17.86%)
Sep 23, 2008 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Sep 22, 2008 4.200 4.200 4.200 4.200 100 +0.30(+7.69%)
Sep 19, 2008 3.900 3.900 3.900 3.900 500 +0.10(+2.63%)
Sep 18, 2008 3.800 3.800 3.800 1,300 +0.00(+0.00%)
Sep 17, 2008 3.800 3.800 3.650 3.800 57,550 +0.00(+0.00%)
Sep 15, 2008 3.800 3.800 3.800 0 +0.00(+0.00%)
Sep 12, 2008 3.800 3.800 3.800 3.800 3,000 -0.20(-5.00%)
Sep 02, 2008 4.000 4.000 4.000 0 +0.00(+0.00%)
Aug 29, 2008 4.000 4.000 4.000 4.000 0 -0.16(-3.85%)
Aug 28, 2008 4.160 4.160 4.160 4.160 0 +0.00(+0.00%)
Aug 27, 2008 4.160 4.160 4.160 4.160 500 +0.16(+4.00%)
Aug 26, 2008 4.000 4.100 4.000 4.000 6,695 +0.00(+0.00%)
Aug 22, 2008 4.000 4.000 4.000 0 +0.00(+0.00%)
Aug 21, 2008 4.000 4.000 4.000 4.000 1,800 +0.15(+3.90%)
Aug 20, 2008 3.850 3.850 3.850 3.850 250 +0.05(+1.32%)
Aug 19, 2008 3.806 3.800 3.800 3.800 1,000 -0.01(-0.15%)
Aug 18, 2008 3.806 3.830 3.806 3.806 5,155 -0.09(-2.42%)
Aug 13, 2008 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Aug 12, 2008 3.900 3.900 3.900 0 +0.00(+0.00%)
Aug 11, 2008 3.900 3.900 3.900 3.900 1,000 +0.00(+0.00%)
Aug 08, 2008 3.900 3.900 3.850 3.900 1,500 +0.10(+2.63%)
Aug 07, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Aug 06, 2008 3.800 3.800 3.800 3.800 154 -0.16(-4.04%)
Aug 05, 2008 3.960 3.960 3.960 3.960 200 +0.11(+2.86%)
Aug 04, 2008 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Aug 01, 2008 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Jul 31, 2008 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Jul 30, 2008 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Jul 29, 2008 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Jul 28, 2008 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Jul 25, 2008 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Jul 24, 2008 3.850 3.850 3.850 3.850 1,500 -0.16(-3.99%)
Jul 23, 2008 4.010 4.010 3.900 4.010 3,285 +0.16(+4.16%)
Jul 22, 2008 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Jul 21, 2008 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Jul 18, 2008 3.850 3.850 3.850 3.850 700 +0.05(+1.32%)
Jul 17, 2008 3.900 3.800 3.800 3.800 1,500 -0.10(-2.56%)
Jul 16, 2008 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Jul 15, 2008 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Jul 14, 2008 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Jul 11, 2008 3.900 3.900 3.750 3.900 700 +0.00(+0.00%)
Jul 10, 2008 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Jul 09, 2008 3.900 3.950 3.900 3.900 8,550 +0.05(+1.30%)
Jul 08, 2008 3.850 3.850 3.830 3.850 700 +0.00(+0.00%)
Jul 07, 2008 3.850 3.850 3.850 3.850 250 -0.03(-0.77%)
Jul 04, 2008 3.880 3.880 3.880 3.880 1,500 +0.00(+0.00%)
Jul 03, 2008 3.880 3.880 3.880 3.880 1,500 +0.08(+2.11%)
Jul 02, 2008 3.800 3.800 3.800 3.800 1,000 -0.15(-3.80%)
Jul 01, 2008 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Jun 30, 2008 3.950 3.950 3.950 3.950 250 +0.01(+0.25%)
Jun 27, 2008 3.940 3.940 3.940 3.940 500 +0.09(+2.34%)
Jun 26, 2008 3.850 3.850 3.850 3.850 500 -0.05(-1.28%)
Jun 25, 2008 3.900 3.900 3.900 3.900 1,000 +0.15(+4.00%)
Jun 24, 2008 3.750 3.750 3.750 3.750 2,500 -0.05(-1.32%)
Jun 23, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Jun 20, 2008 3.800 3.800 3.800 3.800 1,900 -0.10(-2.56%)
Jun 19, 2008 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Jun 18, 2008 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Jun 17, 2008 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Jun 16, 2008 3.900 3.900 3.900 3.900 400 +0.02(+0.52%)
Jun 13, 2008 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Jun 12, 2008 3.880 3.880 3.880 3.880 2,000 +0.06(+1.57%)
Jun 11, 2008 3.820 3.860 3.820 3.820 10,000 -0.23(-5.68%)
Jun 10, 2008 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Jun 09, 2008 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Jun 06, 2008 4.050 4.050 4.050 4.050 500 +0.10(+2.53%)
Jun 05, 2008 3.950 4.130 3.950 3.950 5,180 +0.00(+0.00%)
Jun 04, 2008 3.950 3.950 3.950 3.950 1,200 +0.00(+0.00%)
Jun 03, 2008 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.