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, 2021 5.010 5.010 5.010 54 +0.25(+5.25%)
May 25, 2021 4.760 4.760 4.760 0 -0.19(-3.84%)
May 24, 2021 4.950 4.950 4.950 4.950 168 +0.55(+12.50%)
May 03, 2021 4.400 4.400 4.400 0 +0.00(+0.00%)
Apr 28, 2021 4.400 4.400 4.400 0 -0.31(-6.58%)
Apr 15, 2021 4.710 4.710 4.710 0 +0.21(+4.67%)
Apr 09, 2021 4.500 4.500 4.500 0 +0.04(+1.01%)
Apr 07, 2021 4.455 4.455 4.455 0 +0.00(+0.00%)
Mar 25, 2021 4.455 4.455 4.455 0 -0.07(-1.49%)
Mar 22, 2021 4.522 4.522 4.522 0 +0.01(+0.27%)
Mar 18, 2021 4.510 4.510 4.510 0 +0.00(+0.00%)
Mar 17, 2021 4.510 4.510 4.510 5 +0.00(+0.00%)
Mar 10, 2021 4.510 4.510 4.510 0 +0.08(+1.83%)
Mar 04, 2021 4.429 4.429 4.429 0 +0.24(+5.70%)
Mar 01, 2021 4.190 4.190 4.190 0 +0.10(+2.43%)
Feb 26, 2021 4.090 4.090 4.090 4.090 200 +0.09(+2.26%)
Feb 16, 2021 4.000 4.000 4.000 0 -0.37(-8.36%)
Feb 11, 2021 4.365 4.365 4.365 0 +0.00(+0.00%)
Feb 09, 2021 4.365 4.365 4.365 0 +0.12(+2.71%)
Feb 08, 2021 4.250 4.250 4.250 4.250 300 +0.01(+0.26%)
Feb 03, 2021 4.239 4.239 4.239 0 +0.00(+0.00%)
Jan 29, 2021 4.239 4.239 4.239 0 +0.00(+0.00%)
Jan 28, 2021 4.239 4.239 4.239 30 +0.00(+0.00%)
Jan 25, 2021 4.239 4.239 4.239 0 -0.14(-3.14%)
Jan 19, 2021 4.377 4.377 4.377 0 -0.07(-1.65%)
Jan 14, 2021 4.450 4.450 4.450 0 +0.45(+11.25%)
Jan 12, 2021 4.000 4.000 4.000 0 +0.00(+0.00%)
Jan 08, 2021 4.000 4.000 4.000 0 +0.00(+0.00%)
Dec 22, 2020 4.000 4.000 4.000 0 +0.08(+2.04%)
Dec 21, 2020 3.920 3.920 3.920 10 +0.00(+0.00%)
Dec 14, 2020 3.920 3.920 3.920 0 -0.08(-2.00%)
Dec 07, 2020 4.000 4.000 4.000 0 -0.08(-1.96%)
Dec 03, 2020 4.080 4.080 4.080 0 +0.08(+2.00%)
Nov 27, 2020 4.000 4.000 4.000 0 +0.00(+0.00%)
Nov 25, 2020 4.000 4.000 4.000 50 +0.00(+0.00%)
Nov 24, 2020 4.000 4.000 4.000 50 +0.00(+0.00%)
Nov 23, 2020 4.000 4.000 4.000 4.000 100 -0.05(-1.23%)
Nov 19, 2020 4.050 4.050 4.050 0 -0.14(-3.34%)
Nov 16, 2020 4.190 4.190 4.190 0 -0.18(-4.12%)
Nov 12, 2020 4.370 4.370 4.370 0 +0.44(+11.20%)
Nov 11, 2020 3.930 3.930 3.930 3.930 1,005 +0.38(+10.70%)
Nov 09, 2020 3.550 3.550 3.550 0 +0.05(+1.43%)
Oct 30, 2020 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 23, 2020 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 22, 2020 3.500 3.500 3.500 3.500 1,000 +0.03(+0.86%)
Oct 15, 2020 3.470 3.470 3.470 0 -0.08(-2.25%)
Oct 14, 2020 3.550 3.550 3.550 3.550 156 -0.18(-4.83%)
Oct 06, 2020 3.730 3.730 3.730 0 +0.18(+5.07%)
Oct 05, 2020 3.550 3.550 3.550 3.550 1,000 +0.02(+0.57%)
Oct 02, 2020 3.620 3.620 3.530 3.530 1,500 -0.06(-1.67%)
Sep 30, 2020 3.590 3.590 3.590 0 +0.07(+1.99%)
Sep 28, 2020 3.520 3.520 3.520 0 +0.27(+8.31%)
Sep 23, 2020 3.250 3.250 3.250 0 +0.00(+0.00%)
Sep 22, 2020 3.190 3.250 3.190 3.250 1,100 -0.10(-2.84%)
Sep 21, 2020 3.345 3.345 3.345 3.345 400 -0.06(-1.91%)
Sep 15, 2020 3.410 3.410 3.410 0 -0.31(-8.33%)
Sep 14, 2020 3.720 3.720 3.720 16 +0.00(+0.00%)
Sep 08, 2020 3.720 3.720 3.720 0 +0.00(+0.00%)
Sep 04, 2020 3.670 3.720 3.540 3.720 1,700 -0.11(-2.87%)
Sep 03, 2020 3.830 3.830 3.830 3.830 200 +0.03(+0.79%)
Sep 02, 2020 3.800 3.800 3.800 3.800 360 -0.19(-4.76%)
Sep 01, 2020 3.990 3.990 3.990 21 +0.00(+0.00%)
Aug 31, 2020 3.990 3.990 3.990 3.990 225 +0.10(+2.57%)
Aug 28, 2020 3.890 3.890 3.890 3.890 3,500 -0.01(-0.26%)
Aug 27, 2020 3.900 3.900 3.900 54 +0.00(+0.00%)
Aug 25, 2020 3.900 3.900 3.900 0 -0.04(-1.02%)
Aug 24, 2020 3.890 3.940 3.890 3.940 400 +0.04(+1.03%)
Aug 21, 2020 3.900 3.920 3.900 3.900 4,100 -0.00(-0.13%)
Aug 20, 2020 3.905 3.905 3.905 10 +0.00(+0.00%)
Aug 19, 2020 4.130 4.130 3.905 3.905 8,240 -0.26(-6.13%)
Aug 18, 2020 4.080 4.160 4.080 4.160 5,600 +0.09(+2.21%)
Aug 17, 2020 4.090 4.110 4.000 4.070 8,421 +0.05(+1.24%)
Aug 10, 2020 4.020 4.020 4.020 0 +0.11(+2.81%)
Aug 05, 2020 3.910 3.910 3.910 0 +0.00(+0.00%)
Aug 04, 2020 3.910 3.910 3.910 3.910 100 -0.09(-2.25%)
Jul 27, 2020 4.000 4.000 4.000 0 +0.00(+0.00%)
Jul 21, 2020 4.000 4.000 4.000 0 +0.00(+0.00%)
Jul 17, 2020 4.000 4.000 4.000 0 +0.00(+0.00%)
Jul 15, 2020 4.000 4.000 4.000 0 +0.30(+8.11%)
Jul 10, 2020 3.700 3.700 3.700 0 -0.01(-0.40%)
Jul 08, 2020 3.715 3.715 3.715 0 +0.01(+0.41%)
Jul 07, 2020 3.700 3.700 3.700 3.700 500 -0.11(-2.89%)
Jul 02, 2020 3.810 3.810 3.810 0 +0.00(+0.00%)
Jul 01, 2020 3.810 3.810 3.810 20 +0.00(+0.00%)
Jun 24, 2020 3.810 3.810 3.810 0 -0.08(-2.06%)
Jun 18, 2020 3.890 3.890 3.890 0 -0.03(-0.77%)
Jun 08, 2020 3.920 3.920 3.920 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.