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 )

5.110 UNCHANGED
Last Price Updated: 12:03 PM EDT, May 28, 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 28, 2014 3.410 3.410 3.410 3.410 0 +0.11(+3.33%)
May 23, 2014 3.300 3.300 3.300 0 -0.07(-2.08%)
May 22, 2014 3.370 3.370 3.370 3.370 300 +0.06(+1.81%)
May 19, 2014 3.310 3.310 3.310 3.310 0 -0.12(-3.50%)
May 15, 2014 3.430 3.430 3.430 3.430 0 -0.09(-2.56%)
May 12, 2014 3.520 3.520 3.520 0 -0.08(-2.22%)
May 09, 2014 3.600 3.600 3.600 3.600 300 -0.01(-0.28%)
May 08, 2014 3.610 3.610 3.610 3.610 156 +0.02(+0.55%)
May 05, 2014 3.590 3.590 3.590 3.590 55 -0.01(-0.28%)
May 02, 2014 3.600 3.600 3.600 3.600 304 -0.01(-0.28%)
Apr 23, 2014 3.610 3.610 3.610 3.610 0 -0.03(-0.88%)
Apr 22, 2014 3.670 3.670 3.640 3.642 11,548 -0.05(-1.30%)
Apr 17, 2014 3.690 3.690 3.690 0 +0.09(+2.50%)
Apr 15, 2014 3.600 3.600 3.600 0 -0.01(-0.28%)
Apr 14, 2014 3.610 3.610 3.610 3.610 1,000 -0.19(-4.89%)
Apr 10, 2014 3.796 3.796 3.796 3.796 0 -0.04(-1.15%)
Apr 04, 2014 3.840 3.840 3.840 0 +0.02(+0.52%)
Mar 31, 2014 3.820 3.820 3.820 0 +0.18(+4.95%)
Mar 26, 2014 3.640 3.640 3.640 0 +0.00(+0.00%)
Mar 25, 2014 3.650 3.650 3.610 3.640 8,222 -0.05(-1.36%)
Mar 24, 2014 3.690 3.690 3.690 3.690 205 +0.06(+1.65%)
Mar 21, 2014 3.630 3.630 3.630 3.630 5,000 +0.01(+0.28%)
Mar 20, 2014 3.690 3.690 3.620 3.620 4,809 -0.10(-2.69%)
Mar 14, 2014 3.720 3.720 3.720 3.720 0 +0.01(+0.13%)
Mar 12, 2014 3.715 3.715 3.715 0 -0.08(-1.98%)
Mar 10, 2014 3.790 3.790 3.790 0 -0.11(-2.82%)
Mar 04, 2014 3.900 3.900 3.900 0 +0.11(+2.90%)
Feb 26, 2014 3.790 3.790 3.790 0 -0.04(-1.04%)
Feb 21, 2014 3.830 3.830 3.830 0 +0.07(+1.74%)
Feb 20, 2014 3.830 3.830 3.764 3.764 7,907 -0.07(-1.71%)
Feb 19, 2014 3.800 3.830 3.800 3.830 520 +0.13(+3.51%)
Feb 18, 2014 3.700 3.700 3.700 3.700 5,000 +0.13(+3.64%)
Feb 06, 2014 3.570 3.570 3.570 0 -0.05(-1.38%)
Feb 05, 2014 3.580 3.620 3.540 3.620 1,992 -0.01(-0.28%)
Feb 04, 2014 3.630 3.630 3.630 3.630 200 -0.05(-1.36%)
Feb 03, 2014 3.680 3.680 3.680 3.680 1,000 -0.04(-1.08%)
Jan 31, 2014 3.720 3.720 3.720 3.720 0 +0.06(+1.64%)
Jan 30, 2014 3.660 3.660 3.660 3.660 1,584 +0.10(+2.95%)
Jan 27, 2014 3.555 3.555 3.555 3.555 0 -0.09(-2.44%)
Jan 24, 2014 3.644 3.644 3.644 3.644 0 -0.09(-2.31%)
Jan 23, 2014 3.740 3.740 3.730 3.730 190,000 -0.06(-1.58%)
Jan 22, 2014 3.790 3.790 3.790 3.790 693 +0.03(+0.80%)
Jan 21, 2014 3.786 3.786 3.760 3.760 1,655 +0.06(+1.62%)
Jan 16, 2014 3.700 3.700 3.700 0 -0.02(-0.54%)
Jan 10, 2014 3.720 3.720 3.720 0 +0.09(+2.48%)
Jan 09, 2014 3.630 3.630 3.630 3.630 211 -0.02(-0.55%)
Jan 08, 2014 3.680 3.760 3.650 3.650 9,614 +0.09(+2.53%)
Jan 06, 2014 3.560 3.560 3.560 0 +0.05(+1.42%)
Dec 23, 2013 3.510 3.510 3.510 0 +0.06(+1.74%)
Dec 13, 2013 3.450 3.450 3.450 3.450 4,908 -0.02(-0.52%)
Dec 11, 2013 3.468 3.468 3.468 3.468 6 +0.07(+2.00%)
Dec 10, 2013 3.400 3.400 3.400 3.400 154 +0.04(+1.19%)
Dec 04, 2013 3.360 3.360 3.360 0 -0.12(-3.45%)
Nov 27, 2013 3.480 3.480 3.480 3.480 0 -0.00(-0.11%)
Nov 25, 2013 3.484 3.484 3.484 156 +0.07(+2.17%)
Nov 22, 2013 3.450 3.450 3.410 3.410 13,820 +0.03(+0.89%)
Nov 21, 2013 3.370 3.380 3.370 3.380 7,300 +0.23(+7.17%)
Nov 08, 2013 3.154 3.154 3.154 0 +0.06(+2.07%)
Nov 07, 2013 3.090 3.090 3.090 3.090 211 -0.14(-4.33%)
Nov 06, 2013 3.170 3.230 3.170 3.230 5,636 -0.01(-0.31%)
Nov 05, 2013 3.240 3.240 3.240 3.240 3,167 +0.09(+2.86%)
Nov 04, 2013 3.160 3.160 3.150 3.150 6,000 +0.01(+0.32%)
Nov 01, 2013 3.140 3.140 3.140 3.140 3,807 -0.04(-1.26%)
Oct 29, 2013 3.180 3.180 3.180 0 -0.16(-4.79%)
Oct 22, 2013 3.340 3.340 3.340 0 +0.19(+6.03%)
Oct 17, 2013 3.150 3.150 3.150 0 +0.12(+3.96%)
Oct 15, 2013 3.030 3.030 3.030 0 +0.04(+1.34%)
Oct 07, 2013 2.990 2.990 2.990 0 -0.10(-3.11%)
Oct 02, 2013 3.086 3.086 3.086 3.086 0 -0.04(-1.28%)
Oct 01, 2013 3.120 3.144 3.120 3.126 3,335 +0.03(+0.84%)
Sep 25, 2013 3.100 3.100 3.100 3.100 0 +0.05(+1.57%)
Sep 24, 2013 3.052 3.052 3.052 3.052 1,680 -0.03(-0.91%)
Sep 19, 2013 3.080 3.080 3.080 0 +0.00(+0.00%)
Sep 17, 2013 3.080 3.080 3.080 0 +0.05(+1.65%)
Sep 12, 2013 3.030 3.030 3.030 3.030 0 -0.06(-1.94%)
Sep 11, 2013 3.090 3.090 3.090 3.090 5,000 +0.05(+1.64%)
Sep 09, 2013 3.040 3.040 3.040 0 +0.04(+1.33%)
Sep 06, 2013 3.000 3.000 3.000 3.000 5,000 +0.05(+1.69%)
Aug 23, 2013 2.950 2.950 2.950 0 +0.10(+3.51%)
Aug 19, 2013 2.850 2.850 2.850 0 +0.02(+0.71%)
Aug 16, 2013 2.840 2.840 2.830 2.830 5,100 +0.01(+0.35%)
Aug 15, 2013 2.810 2.820 2.810 2.820 563 -0.11(-3.75%)
Aug 14, 2013 2.930 2.930 2.930 2.930 2,024 -0.04(-1.35%)
Aug 13, 2013 2.970 2.970 2.970 2.970 69,028 +0.04(+1.37%)
Aug 09, 2013 2.930 2.930 2.930 0 +0.09(+3.17%)
Aug 06, 2013 2.840 2.840 2.840 0 -0.01(-0.35%)
Aug 05, 2013 2.850 2.850 2.850 2.850 100 +0.06(+2.15%)
Jul 31, 2013 2.790 2.790 2.790 0 -0.15(-4.95%)
Jul 19, 2013 2.936 2.936 2.936 0 +0.07(+2.50%)
Jul 16, 2013 2.864 2.864 2.864 2.864 0 -0.05(-1.65%)
Jul 12, 2013 2.912 2.912 2.912 155 +0.01(+0.19%)
Jul 11, 2013 2.906 2.906 2.906 2.906 300 +0.04(+1.27%)
Jul 08, 2013 2.870 2.870 2.870 0 +0.12(+4.36%)
Jun 25, 2013 2.750 2.750 2.750 2.750 0 -0.18(-6.14%)
Jun 18, 2013 2.930 2.930 2.930 2.930 0 +0.05(+1.74%)
Jun 06, 2013 2.880 2.880 2.880 0 +0.00(+0.00%)
Jun 05, 2013 2.880 2.880 2.880 2.880 8,352 +0.05(+1.77%)
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.