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 29, 2015 3.590 3.590 3.590 0 +0.01(+0.28%)
May 28, 2015 3.580 3.580 3.580 3.580 196 -0.05(-1.38%)
May 26, 2015 3.630 3.630 3.630 0 -0.05(-1.36%)
May 21, 2015 3.680 3.680 3.680 0 +0.38(+11.52%)
May 13, 2015 3.300 3.300 3.300 11 +0.06(+1.85%)
May 11, 2015 3.240 3.240 3.240 0 +0.17(+5.54%)
May 06, 2015 3.070 3.070 3.070 0 +0.02(+0.66%)
May 04, 2015 3.050 3.050 3.050 0 -0.03(-0.97%)
Apr 28, 2015 3.080 3.080 3.080 0 -0.00(-0.06%)
Apr 27, 2015 3.082 3.082 3.082 3.082 1,200 +0.03(+1.05%)
Apr 24, 2015 3.060 3.060 3.050 3.050 4,000 +0.03(+0.99%)
Apr 23, 2015 3.024 3.024 3.020 3.020 4,087 +0.00(+0.00%)
Apr 22, 2015 3.020 3.020 3.020 3.020 2,000 +0.11(+3.85%)
Apr 14, 2015 2.908 2.908 2.908 0 +0.04(+1.39%)
Apr 10, 2015 2.868 2.868 2.868 0 +0.07(+2.43%)
Apr 02, 2015 2.800 2.800 2.800 0 +0.03(+1.08%)
Apr 01, 2015 2.805 2.805 2.770 2.770 2,121 -0.24(-7.97%)
Mar 04, 2015 3.010 3.010 3.010 0 -0.05(-1.63%)
Feb 27, 2015 3.060 3.060 3.060 0 +0.18(+6.25%)
Feb 06, 2015 2.880 2.880 2.880 0 -0.03(-0.93%)
Feb 05, 2015 2.907 2.907 2.907 2.907 155 +0.06(+2.14%)
Jan 26, 2015 2.846 2.846 2.846 0 +0.05(+1.64%)
Jan 23, 2015 2.800 2.800 2.800 2.800 300 -0.03(-1.06%)
Jan 22, 2015 2.830 2.830 2.830 2.830 53,060 +0.03(+1.18%)
Jan 21, 2015 2.797 2.797 2.797 2.797 156 -0.02(-0.71%)
Jan 20, 2015 2.810 2.817 2.810 2.817 312 +0.08(+3.11%)
Jan 16, 2015 2.732 2.732 2.732 0 -0.20(-6.76%)
Dec 29, 2014 2.930 2.930 2.930 0 +0.00(+0.00%)
Dec 24, 2014 2.930 2.930 2.930 0 +0.02(+0.51%)
Dec 23, 2014 2.915 2.915 2.915 2.915 500 -0.02(-0.68%)
Dec 17, 2014 2.935 2.935 2.935 0 -0.16(-5.20%)
Dec 08, 2014 3.096 3.096 3.096 0 +0.02(+0.52%)
Dec 05, 2014 3.090 3.090 3.080 3.080 5,240 +0.00(+0.00%)
Dec 04, 2014 3.087 3.087 3.080 3.080 11,406 -0.14(-4.35%)
Nov 25, 2014 3.220 3.220 3.220 0 +0.02(+0.63%)
Nov 24, 2014 3.208 3.208 3.200 3.200 4,218 +0.02(+0.63%)
Nov 21, 2014 3.190 3.220 3.180 3.180 11,700 -0.10(-3.05%)
Nov 11, 2014 3.280 3.280 3.280 0 -0.01(-0.24%)
Nov 10, 2014 3.288 3.288 3.288 3.288 156 +0.06(+1.80%)
Nov 07, 2014 3.280 3.280 3.230 3.230 21,771 -0.02(-0.62%)
Nov 06, 2014 3.250 3.250 3.250 3.250 33,278 +0.03(+0.90%)
Nov 04, 2014 3.221 3.221 3.221 0 -0.02(-0.59%)
Oct 27, 2014 3.240 3.240 3.240 122,598 -0.04(-1.22%)
Oct 24, 2014 3.275 3.280 3.270 3.280 4,925 +0.02(+0.61%)
Oct 23, 2014 3.270 3.270 3.260 3.260 6,000 +0.00(+0.00%)
Oct 21, 2014 3.260 3.260 3.260 0 +0.07(+2.19%)
Oct 20, 2014 3.190 3.190 3.190 3.190 4,500 -0.32(-9.12%)
Oct 08, 2014 3.510 3.510 3.510 0 -0.11(-3.04%)
Oct 01, 2014 3.620 3.620 3.620 0 +0.01(+0.28%)
Sep 30, 2014 3.610 3.610 3.610 3.610 156 -0.05(-1.37%)
Sep 23, 2014 3.660 3.660 3.660 0 -0.03(-0.95%)
Sep 19, 2014 3.695 3.695 3.695 0 +0.06(+1.79%)
Sep 18, 2014 3.660 3.660 3.630 3.630 21,370 +0.01(+0.28%)
Sep 17, 2014 3.640 3.640 3.620 3.620 12,149 -0.10(-2.69%)
Sep 15, 2014 3.720 3.720 3.720 0 +0.06(+1.64%)
Sep 12, 2014 3.680 3.680 3.660 3.660 4,420 +0.13(+3.68%)
Sep 09, 2014 3.530 3.530 3.530 0 -0.07(-1.94%)
Sep 04, 2014 3.600 3.600 3.600 0 -0.01(-0.40%)
Sep 03, 2014 3.615 3.615 3.615 3.615 300 +0.01(+0.33%)
Aug 27, 2014 3.603 3.603 3.603 0 +0.05(+1.48%)
Aug 26, 2014 3.550 3.570 3.550 3.550 11,006 +0.02(+0.57%)
Aug 22, 2014 3.530 3.530 3.530 0 +0.03(+0.85%)
Aug 20, 2014 3.500 3.500 3.500 0 +0.05(+1.45%)
Aug 15, 2014 3.450 3.450 3.450 0 +0.01(+0.29%)
Aug 12, 2014 3.440 3.440 3.440 0 +0.06(+1.78%)
Aug 07, 2014 3.380 3.380 3.380 0 -0.01(-0.29%)
Aug 05, 2014 3.390 3.390 3.390 0 -0.09(-2.73%)
Aug 01, 2014 3.485 3.485 3.485 0 +0.01(+0.43%)
Jul 31, 2014 3.470 3.470 3.470 3.470 156 -0.08(-2.25%)
Jul 23, 2014 3.590 3.590 3.550 3.550 28,457 -0.10(-2.67%)
Jul 22, 2014 3.620 3.647 3.620 3.647 42,459 +0.15(+4.21%)
Jul 18, 2014 3.500 3.500 3.500 0 +0.02(+0.57%)
Jul 15, 2014 3.480 3.480 3.480 0 -0.02(-0.57%)
Jul 14, 2014 3.500 3.500 3.500 3.500 800 -0.01(-0.21%)
Jul 10, 2014 3.507 3.507 3.507 0 -0.11(-3.01%)
Jul 07, 2014 3.616 3.616 3.616 17,742 +0.01(+0.17%)
Jul 03, 2014 3.610 3.610 3.610 0 +0.07(+2.12%)
Jun 27, 2014 3.535 3.535 3.535 0 +0.03(+0.71%)
Jun 26, 2014 3.530 3.530 3.510 3.510 10,374 -0.02(-0.43%)
Jun 23, 2014 3.525 3.525 3.525 0 -0.04(-0.98%)
Jun 20, 2014 3.560 3.560 3.560 3.560 1,740 +0.02(+0.56%)
Jun 19, 2014 3.540 3.540 3.540 3.540 1,000 -0.01(-0.28%)
Jun 16, 2014 3.550 3.550 3.550 0 +0.04(+1.14%)
Jun 11, 2014 3.510 3.510 3.510 0 -0.04(-1.13%)
Jun 09, 2014 3.550 3.550 3.550 3.550 0 +0.05(+1.43%)
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.