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 (%)
Aug 31, 2007 3.700 3.700 3.650 3.700 5,700 +0.10(+2.78%)
Aug 30, 2007 3.600 3.600 3.510 3.600 900 +0.17(+4.96%)
Aug 29, 2007 3.350 3.430 3.430 3.430 400 +0.08(+2.39%)
Aug 28, 2007 3.350 3.450 3.350 3.350 2,000 -0.40(-10.67%)
Aug 27, 2007 3.750 3.750 3.750 3.750 1,000 +0.25(+7.14%)
Aug 24, 2007 3.700 3.700 3.500 3.500 3,572 -0.20(-5.41%)
Aug 23, 2007 3.700 3.700 3.500 3.700 600 +0.30(+8.82%)
Aug 22, 2007 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Aug 21, 2007 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Aug 20, 2007 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Aug 17, 2007 3.400 3.450 3.330 3.400 1,500 -0.05(-1.45%)
Aug 16, 2007 3.450 3.450 3.450 3.450 3,100 +0.00(+0.00%)
Aug 15, 2007 3.450 3.500 3.300 3.450 3,050 +0.05(+1.47%)
Aug 14, 2007 3.400 3.470 3.400 3.400 1,200 -0.15(-4.23%)
Aug 13, 2007 3.550 3.550 3.430 3.550 2,985 +0.00(+0.00%)
Aug 10, 2007 3.550 3.550 3.450 3.550 8,050 +0.00(+0.00%)
Aug 09, 2007 3.550 3.550 3.550 3.550 1,000 +0.10(+2.90%)
Aug 08, 2007 3.450 3.450 3.450 3.450 5,000 -0.05(-1.43%)
Aug 07, 2007 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Aug 06, 2007 3.500 3.550 3.500 3.500 2,590 -0.05(-1.41%)
Aug 03, 2007 3.550 3.550 3.400 3.550 2,800 +0.15(+4.41%)
Aug 02, 2007 3.400 3.600 3.400 3.400 2,085 -0.15(-4.23%)
Aug 01, 2007 3.550 3.550 3.350 3.550 7,420 -0.10(-2.74%)
Jul 31, 2007 3.650 3.700 3.650 3.650 4,295 +0.00(+0.00%)
Jul 30, 2007 3.650 3.650 3.650 3.650 2,800 -0.05(-1.35%)
Jul 27, 2007 3.700 3.750 3.640 3.700 5,090 +0.00(+0.00%)
Jul 26, 2007 3.700 3.800 3.450 3.700 22,875 -0.15(-3.90%)
Jul 25, 2007 3.850 3.910 3.850 3.850 19,200 -0.06(-1.53%)
Jul 24, 2007 3.910 4.000 3.900 3.910 7,190 -0.14(-3.46%)
Jul 23, 2007 4.050 4.050 4.000 4.050 9,450 +0.05(+1.25%)
Jul 20, 2007 4.000 4.000 3.940 4.000 14,050 +0.00(+0.00%)
Jul 19, 2007 4.000 4.000 3.900 4.000 8,500 +0.10(+2.56%)
Jul 18, 2007 4.000 3.950 3.900 3.900 26,300 -0.10(-2.50%)
Jul 17, 2007 4.000 4.050 3.800 4.000 39,650 -0.05(-1.23%)
Jul 16, 2007 4.050 4.100 4.000 4.050 54,901 +0.00(+0.00%)
Jul 13, 2007 4.150 4.200 3.950 4.050 147,113 -0.10(-2.41%)
Jul 12, 2007 3.930 4.150 4.100 4.150 6,172 +0.22(+5.60%)
Jul 11, 2007 3.930 3.930 3.930 3.930 0 +0.00(+0.00%)
Jul 10, 2007 3.930 3.930 3.920 3.930 14,000 +0.11(+2.88%)
Jul 09, 2007 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Jul 06, 2007 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Jul 05, 2007 3.820 3.820 3.820 3.820 256 +0.02(+0.53%)
Jul 03, 2007 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Jul 02, 2007 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Jun 29, 2007 3.800 3.800 3.800 3.800 140 +0.00(+0.00%)
Jun 28, 2007 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Jun 27, 2007 3.800 3.800 3.800 3.800 2,700 -0.15(-3.80%)
Jun 26, 2007 3.950 3.950 3.950 3.950 700 -0.05(-1.25%)
Jun 25, 2007 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 22, 2007 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 21, 2007 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 20, 2007 4.000 3.980 3.950 4.000 1,150 +0.00(+0.00%)
Jun 19, 2007 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 18, 2007 4.000 4.100 4.100 4.000 1,000 +0.00(+0.00%)
Jun 15, 2007 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 14, 2007 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 13, 2007 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 12, 2007 4.000 4.000 4.000 4.000 1,000 +0.00(+0.00%)
Jun 11, 2007 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 08, 2007 4.000 4.000 4.000 4.000 2,500 -0.06(-1.45%)
Jun 07, 2007 4.059 4.059 4.059 4.059 0 +0.00(+0.00%)
Jun 06, 2007 4.059 4.059 4.059 4.059 0 +0.00(+0.00%)
Jun 05, 2007 4.059 4.059 4.059 4.059 0 +0.00(+0.00%)
Jun 04, 2007 4.059 4.059 4.000 4.059 3,300 +0.06(+1.48%)
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.