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 20, 2011 1.870 1.870 1.870 0 +0.00(+0.00%)
May 19, 2011 1.870 1.870 1.870 1.870 200 +0.00(+0.00%)
May 18, 2011 1.870 1.870 1.870 1.870 289 +0.03(+1.63%)
May 16, 2011 1.840 1.840 1.840 0 -0.11(-5.64%)
May 12, 2011 1.950 1.950 1.950 1.950 0 +0.09(+4.84%)
May 06, 2011 1.860 1.860 1.860 0 -0.09(-4.62%)
May 03, 2011 1.950 1.950 1.950 0 -0.03(-1.52%)
May 02, 2011 1.980 1.980 1.980 1.980 200 -0.02(-1.00%)
Apr 28, 2011 2.000 2.000 2.000 2.000 0 +0.01(+0.50%)
Apr 20, 2011 1.990 1.990 1.990 0 +0.03(+1.53%)
Apr 14, 2011 1.960 1.960 1.960 1.960 0 -0.04(-2.00%)
Apr 11, 2011 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Apr 06, 2011 2.000 2.000 2.000 2.000 0 +0.04(+2.04%)
Apr 05, 2011 1.960 1.960 1.960 1.960 2,336 +0.02(+1.03%)
Mar 31, 2011 1.940 1.940 1.940 1.940 0 -0.08(-3.96%)
Mar 25, 2011 2.020 2.020 2.020 2.020 0 +0.01(+0.50%)
Mar 24, 2011 2.000 2.010 2.000 2.010 2,556 +0.01(+0.50%)
Mar 21, 2011 2.000 2.000 2.000 2.000 0 +0.05(+2.56%)
Mar 17, 2011 1.950 1.950 1.950 1.950 0 -0.05(-2.50%)
Mar 11, 2011 2.000 2.000 2.000 2.000 0 -0.01(-0.50%)
Mar 07, 2011 2.010 2.010 2.010 2.010 0 -0.02(-0.99%)
Feb 24, 2011 2.030 2.030 2.030 2.030 0 -0.10(-4.69%)
Feb 16, 2011 2.130 2.130 2.130 0 +0.00(+0.00%)
Feb 14, 2011 2.130 2.130 2.130 0 +0.01(+0.47%)
Feb 11, 2011 2.120 2.120 2.120 2.120 2,000 +0.03(+1.44%)
Feb 10, 2011 2.090 2.090 2.090 2.090 71,016 -0.03(-1.42%)
Feb 08, 2011 2.120 2.120 2.120 0 -0.02(-0.93%)
Feb 04, 2011 2.140 2.140 2.140 0 -0.01(-0.47%)
Feb 01, 2011 2.150 2.150 2.150 0 +0.05(+2.38%)
Jan 31, 2011 2.100 2.100 2.100 2.100 13,106 +0.01(+0.48%)
Jan 26, 2011 2.090 2.090 2.090 0 -0.03(-1.42%)
Jan 24, 2011 2.120 2.120 2.120 0 +0.02(+0.95%)
Jan 19, 2011 2.100 2.100 2.100 0 +0.00(+0.00%)
Jan 13, 2011 2.100 2.100 2.100 0 +0.00(+0.00%)
Jan 06, 2011 2.100 2.100 2.100 0 +0.08(+3.96%)
Jan 05, 2011 2.020 2.020 2.020 2.020 1,000 -0.01(-0.49%)
Dec 29, 2010 2.030 2.030 2.030 0 +0.07(+3.57%)
Dec 27, 2010 1.960 1.960 1.960 0 +0.00(+0.00%)
Dec 23, 2010 1.960 1.960 1.960 1.960 500 -0.04(-2.00%)
Dec 21, 2010 2.000 2.000 2.000 0 +0.03(+1.52%)
Dec 17, 2010 1.970 1.970 1.970 0 -0.09(-4.37%)
Dec 16, 2010 2.060 2.060 2.060 2.060 370 +0.02(+0.98%)
Dec 14, 2010 2.040 2.040 2.040 0 +0.07(+3.55%)
Dec 13, 2010 1.980 1.980 1.970 1.970 700 +0.00(+0.00%)
Dec 10, 2010 1.950 2.060 1.950 1.970 4,589 +0.07(+3.68%)
Dec 09, 2010 1.900 1.900 1.900 1.900 200 +0.04(+2.15%)
Dec 08, 2010 1.860 1.860 1.860 1.860 700 -0.05(-2.62%)
Dec 07, 2010 1.910 1.910 1.910 1.910 400 +0.07(+3.80%)
Dec 06, 2010 1.860 1.920 1.840 1.840 20,200 +0.00(+0.00%)
Dec 03, 2010 1.840 1.840 1.840 1.840 900 +0.02(+1.10%)
Dec 02, 2010 1.790 1.840 1.790 1.820 8,156 +0.06(+3.41%)
Nov 30, 2010 1.760 1.760 1.760 1.760 0 -0.04(-2.22%)
Nov 29, 2010 1.800 1.800 1.800 1.800 1,900 +0.00(+0.00%)
Nov 26, 2010 1.780 1.800 1.780 1.800 4,000 +0.04(+2.27%)
Nov 23, 2010 1.760 1.760 1.760 1.760 0 -0.01(-0.56%)
Nov 22, 2010 1.770 1.770 1.770 1.770 1,226 -0.02(-1.12%)
Nov 19, 2010 1.760 1.790 1.760 1.790 5,178 +0.07(+4.07%)
Nov 18, 2010 1.720 1.720 1.720 1.720 5,500 +0.13(+8.18%)
Nov 17, 2010 1.590 1.590 1.590 1.590 12,579 +0.00(+0.00%)
Nov 16, 2010 1.600 1.600 1.590 1.590 2,500 +0.03(+1.92%)
Nov 15, 2010 1.560 1.560 1.560 1.560 3,293 -0.04(-2.50%)
Nov 10, 2010 1.600 1.600 1.600 1.600 0 -0.03(-1.84%)
Nov 09, 2010 1.630 1.630 1.630 1.630 1,000 +0.00(+0.00%)
Nov 08, 2010 1.630 1.630 1.630 1.630 1,000 +0.00(+0.00%)
Nov 05, 2010 1.630 1.630 1.630 1.630 1,500 -0.05(-2.98%)
Nov 04, 2010 1.680 1.680 1.680 1.680 100 -0.06(-3.45%)
Nov 02, 2010 1.740 1.740 1.740 0 +0.03(+1.75%)
Nov 01, 2010 1.730 1.730 1.710 1.710 1,950 +0.04(+2.40%)
Oct 29, 2010 1.670 1.670 1.670 1.670 300 -0.02(-1.18%)
Oct 28, 2010 1.670 1.690 1.670 1.690 22,533 -0.03(-1.74%)
Oct 27, 2010 1.720 1.720 1.720 1.720 2,000 +0.03(+1.78%)
Oct 25, 2010 1.650 1.690 1.650 1.690 1,570 -0.05(-2.87%)
Oct 22, 2010 1.690 1.740 1.690 1.740 76,258 -0.01(-0.57%)
Oct 20, 2010 1.750 1.750 1.750 0 +0.04(+2.34%)
Oct 15, 2010 1.710 1.710 1.710 0 +0.02(+1.18%)
Oct 11, 2010 1.690 1.690 1.690 0 +0.02(+1.20%)
Oct 08, 2010 1.670 1.670 1.670 1.670 4,500 -0.03(-1.76%)
Oct 07, 2010 1.690 1.700 1.680 1.700 6,000 +0.03(+1.80%)
Oct 06, 2010 1.670 1.670 1.670 1.670 5,000 +0.02(+1.21%)
Oct 04, 2010 1.650 1.650 1.650 0 +0.03(+1.85%)
Sep 30, 2010 1.620 1.620 1.620 0 -0.22(-11.96%)
Sep 28, 2010 1.840 1.840 1.840 0 -0.03(-1.60%)
Sep 16, 2010 1.870 1.870 1.870 0 +0.12(+6.86%)
Sep 15, 2010 1.750 1.750 1.750 1.750 3,000 -0.02(-1.13%)
Sep 13, 2010 1.770 1.770 1.770 0 -0.08(-4.32%)
Sep 08, 2010 1.850 1.850 1.850 0 +0.15(+8.82%)
Sep 03, 2010 1.700 1.700 1.700 0 +0.10(+6.25%)
Aug 27, 2010 1.600 1.600 1.600 0 -0.03(-1.84%)
Aug 26, 2010 1.630 1.630 1.630 1.630 700 -0.02(-1.21%)
Aug 19, 2010 1.650 1.650 1.650 0 -0.05(-2.94%)
Aug 16, 2010 1.700 1.700 1.700 0 -0.04(-2.30%)
Aug 13, 2010 1.750 1.750 1.730 1.740 19,655 -0.23(-11.68%)
Aug 04, 2010 1.970 1.970 1.970 0 +0.01(+0.51%)
Aug 03, 2010 1.960 1.960 1.960 1.960 1,100 +0.04(+2.08%)
Jul 28, 2010 1.920 1.920 1.920 0 +0.02(+1.05%)
Jul 27, 2010 2.060 2.060 1.900 1.900 3,350 -0.06(-3.06%)
Jul 23, 2010 1.960 1.960 1.960 0 +0.07(+3.70%)
Jul 22, 2010 1.890 1.890 1.890 1.890 300 +0.05(+2.72%)
Jul 19, 2010 1.840 1.840 1.840 0 -0.06(-3.16%)
Jul 13, 2010 1.900 1.900 1.900 0 +0.13(+7.34%)
Jul 06, 2010 1.770 1.770 1.770 0 +0.06(+3.51%)
Jul 01, 2010 1.710 1.710 1.710 0 -0.09(-5.00%)
Jun 29, 2010 1.800 1.800 1.800 0 +0.01(+0.56%)
Jun 23, 2010 1.790 1.790 1.790 0 +0.06(+3.47%)
Jun 17, 2010 1.730 1.730 1.730 0 -0.10(-5.46%)
Jun 03, 2010 1.830 1.830 1.830 0 -0.07(-3.68%)
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.