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 28, 2019 3.850 3.850 3.850 0 -0.01(-0.26%)
May 24, 2019 3.860 3.860 3.860 3.860 100 -0.02(-0.39%)
May 21, 2019 3.875 3.875 3.875 0 -0.12(-2.88%)
May 03, 2019 3.990 3.990 3.990 0 +0.26(+6.97%)
Apr 24, 2019 3.730 3.730 3.730 0 -0.12(-3.12%)
Apr 11, 2019 3.850 3.850 3.850 0 -0.07(-1.72%)
Apr 09, 2019 3.917 3.917 3.917 0 +0.00(+0.00%)
Mar 25, 2019 3.917 3.917 3.917 0 +0.00(+0.00%)
Mar 22, 2019 3.917 3.917 3.917 3.917 400 -0.03(-0.83%)
Mar 20, 2019 3.950 3.950 3.950 0 +0.00(+0.00%)
Mar 13, 2019 3.950 3.950 3.950 0 -0.05(-1.25%)
Mar 06, 2019 4.000 4.000 4.000 0 -0.02(-0.50%)
Feb 25, 2019 4.020 4.020 4.020 0 +0.00(+0.00%)
Feb 19, 2019 4.020 4.020 4.020 0 +0.07(+1.77%)
Feb 15, 2019 3.950 3.950 3.950 35 +0.00(+0.00%)
Jan 16, 2019 3.950 3.950 3.950 0 +0.02(+0.51%)
Jan 14, 2019 3.930 3.930 3.930 0 +0.36(+10.08%)
Jan 11, 2019 3.570 3.570 3.570 0 +0.00(+0.00%)
Jan 02, 2019 3.570 3.570 3.570 0 +0.00(+0.00%)
Dec 14, 2018 3.570 3.570 3.570 0 +0.00(+0.00%)
Dec 10, 2018 3.570 3.570 3.570 0 -0.13(-3.51%)
Dec 07, 2018 3.700 3.700 3.700 3.700 500 -0.16(-4.15%)
Nov 30, 2018 3.860 3.860 3.860 0 +0.05(+1.31%)
Nov 28, 2018 3.810 3.810 3.810 0 +0.22(+6.13%)
Nov 27, 2018 3.590 3.590 3.590 3.590 745 +0.00(+0.00%)
Nov 23, 2018 3.590 3.590 3.590 0 +0.13(+3.76%)
Nov 20, 2018 3.460 3.460 3.460 0 +0.00(+0.00%)
Nov 16, 2018 3.460 3.460 3.460 0 +0.00(+0.00%)
Nov 05, 2018 3.460 3.460 3.460 0 -0.13(-3.62%)
Oct 24, 2018 3.590 3.590 3.590 0 +0.06(+1.70%)
Oct 23, 2018 3.530 3.530 3.530 50 +0.00(+0.00%)
Oct 22, 2018 3.530 3.530 3.530 3.530 1,500 -0.05(-1.26%)
Sep 18, 2018 3.575 3.575 3.575 0 +0.00(+0.00%)
Sep 07, 2018 3.575 3.575 3.575 0 +0.08(+2.22%)
Sep 04, 2018 3.497 3.497 3.497 0 -0.02(-0.51%)
Aug 31, 2018 3.515 3.515 3.515 0 -0.02(-0.71%)
Aug 30, 2018 3.540 3.540 3.540 3.540 2,000 -0.05(-1.39%)
Aug 29, 2018 3.530 3.590 3.530 3.590 300 +0.14(+4.06%)
Aug 27, 2018 3.450 3.450 3.450 0 +0.03(+0.88%)
Aug 24, 2018 3.420 3.420 3.420 3.420 2,000 -0.06(-1.72%)
Aug 21, 2018 3.480 3.480 3.480 0 +0.00(+0.00%)
Aug 20, 2018 3.480 3.480 3.480 32 +0.00(+0.00%)
Aug 15, 2018 3.480 3.480 3.480 0 -0.07(-1.97%)
Aug 09, 2018 3.550 3.550 3.550 0 +0.02(+0.57%)
Aug 03, 2018 3.530 3.530 3.530 0 -0.09(-2.35%)
Jul 25, 2018 3.615 3.615 3.615 0 +0.09(+2.41%)
Jul 24, 2018 3.530 3.530 3.530 3.530 450 -0.18(-4.85%)
Jul 11, 2018 3.710 3.710 3.710 0 +0.06(+1.64%)
Jul 10, 2018 3.657 3.657 3.650 3.650 600 -0.05(-1.35%)
Jul 09, 2018 3.705 3.705 3.705 3.700 2,930 +0.05(+1.37%)
Jul 03, 2018 3.650 3.650 3.650 0 +0.29(+8.63%)
Jun 28, 2018 3.360 3.360 3.360 0 +0.00(+0.00%)
Jun 26, 2018 3.360 3.360 3.360 0 -0.11(-3.17%)
Jun 25, 2018 3.440 3.470 3.380 3.470 3,740 -0.04(-1.14%)
Jun 22, 2018 3.575 3.575 3.510 3.510 3,000 -0.04(-1.13%)
Jun 21, 2018 3.550 3.550 3.550 3.550 600 -0.20(-5.33%)
Jun 08, 2018 3.750 3.750 3.750 0 +0.07(+1.90%)
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.