Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
QINT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 05 2024 | 49.5056 | 0.29 | 0.59% | 49.52 | 49.52 | 49.24 | 4,515 |
| Jul 03 2024 | 49.2155 | 0.50 | 1.03% | 48.96 | 49.2576 | 48.96 | 4,143 |
| Jul 02 2024 | 48.7151 | 0.10 | 0.20% | 48.49 | 48.7151 | 48.46 | 18,672 |
| Jul 01 2024 | 48.6197 | 0.05 | 0.11% | 48.85 | 48.86 | 48.533 | 3,114 |
| Jun 28 2024 | 48.5652 | 0.00 | 0.00% | 48.5652 | 48.5652 | 48.5652 | 0 |
| Jun 27 2024 | 48.5652 | 0.01 | 0.03% | 48.71 | 48.7539 | 48.46 | 2,105 |
| Jun 26 2024 | 48.5512 | -0.31 | -0.64% | 48.47 | 48.57 | 48.3862 | 36,839 |
| Jun 25 2024 | 48.862 | 0.03 | 0.06% | 48.74 | 48.91 | 48.6288 | 8,816 |
| Jun 24 2024 | 48.832 | -0.61 | -1.23% | 48.76 | 48.94 | 48.76 | 2,654 |
| Jun 21 2024 | 49.4388 | -0.35 | -0.70% | 49.47 | 49.49 | 49.31 | 5,017 |
| Jun 20 2024 | 49.7871 | 0.10 | 0.20% | 49.65 | 49.84 | 49.65 | 7,472 |
| Jun 18 2024 | 49.6893 | 0.26 | 0.52% | 49.48 | 49.7454 | 49.48 | 3,330 |
| Jun 17 2024 | 49.4307 | 0.13 | 0.27% | 49.15 | 49.49 | 49.09 | 15,575 |
| Jun 14 2024 | 49.2986 | -0.59 | -1.19% | 49.33 | 49.33 | 49.155 | 596,482 |
| Jun 13 2024 | 49.8926 | -0.66 | -1.31% | 50.26 | 50.26 | 49.75 | 3,504 |
| Jun 12 2024 | 50.5556 | 0.57 | 1.13% | 50.72 | 50.89 | 50.46 | 6,319 |
| Jun 11 2024 | 49.9891 | -0.53 | -1.06% | 50.08 | 50.08 | 49.86 | 8,924 |
| Jun 10 2024 | 50.5231 | 0.04 | 0.08% | 50.24 | 50.5231 | 50.13 | 360,565 |
| Jun 07 2024 | 50.4821 | -0.48 | -0.95% | 50.77 | 50.77 | 50.4601 | 3,786 |
| Jun 06 2024 | 50.9655 | 0.11 | 0.21% | 50.97 | 50.97 | 50.82 | 354,508 |
| Jun 05 2024 | 50.8571 | 0.20 | 0.39% | 50.94 | 50.94 | 50.61 | 2,842 |
| Jun 04 2024 | 50.6587 | -0.20 | -0.40% | 50.77 | 50.77 | 50.4905 | 4,505 |
| Jun 03 2024 | 50.8618 | 0.15 | 0.29% | 50.90 | 50.94 | 50.68 | 13,687 |
| May 31 2024 | 50.7152 | 0.42 | 0.84% | 50.58 | 50.7152 | 50.43 | 6,414 |
| May 30 2024 | 50.2947 | 0.41 | 0.82% | 50.14 | 50.41 | 50.14 | 30,337 |
| May 29 2024 | 49.8876 | -0.78 | -1.54% | 50.12 | 50.12 | 49.88 | 2,633 |
| May 28 2024 | 50.669 | -0.01 | -0.01% | 50.6898 | 50.79 | 50.60 | 6,041 |
| May 24 2024 | 50.6759 | 0.43 | 0.86% | 50.5616 | 50.72 | 50.5616 | 207,641 |
| May 23 2024 | 50.2428 | -0.25 | -0.49% | 50.85 | 50.85 | 50.2428 | 2,482 |
| May 22 2024 | 50.4899 | -0.48 | -0.93% | 50.64 | 50.64 | 50.45 | 2,018 |
| May 21 2024 | 50.9655 | -0.04 | -0.08% | 50.92 | 50.9999 | 50.90 | 5,039 |
| May 20 2024 | 51.0085 | 0.09 | 0.18% | 51.07 | 51.122 | 51.0085 | 4,482 |
| May 17 2024 | 50.9164 | 0.09 | 0.17% | 50.8373 | 51.01 | 50.8373 | 12,960 |
| May 16 2024 | 50.829 | -0.18 | -0.35% | 50.98 | 50.98 | 50.8095 | 8,197 |
| May 15 2024 | 51.0062 | 0.47 | 0.93% | 50.739 | 51.01 | 50.739 | 3,950 |
| May 14 2024 | 50.5368 | 0.38 | 0.76% | 50.35 | 50.5368 | 50.32 | 10,056 |
| May 13 2024 | 50.1553 | 0.08 | 0.16% | 50.31 | 50.31 | 50.1279 | 9,343 |
| May 10 2024 | 50.0732 | 0.17 | 0.35% | 50.09 | 50.0989 | 50.0286 | 5,125 |
| May 09 2024 | 49.90 | 0.30 | 0.61% | 49.886 | 49.90 | 49.80 | 6,005 |
| May 08 2024 | 49.5993 | -0.09 | -0.17% | 49.49 | 49.63 | 49.49 | 7,664 |
| May 07 2024 | 49.6849 | -0.03 | -0.06% | 49.73 | 49.795 | 49.647 | 13,327 |
| May 06 2024 | 49.7153 | 0.32 | 0.64% | 49.57 | 49.7337 | 49.57 | 4,902 |
| May 03 2024 | 49.3984 | 0.46 | 0.95% | 49.32 | 49.3984 | 49.12 | 5,456 |
| May 02 2024 | 48.9358 | 0.72 | 1.49% | 48.72 | 48.98 | 48.594 | 9,298 |
| May 01 2024 | 48.2186 | -0.07 | -0.14% | 48.15 | 48.62 | 48.08 | 7,293 |
| Apr 30 2024 | 48.2884 | -0.64 | -1.30% | 48.73 | 48.73 | 48.2884 | 8,754 |
| Apr 29 2024 | 48.9268 | 0.26 | 0.54% | 48.88 | 48.963 | 48.81 | 6,630 |
| Apr 26 2024 | 48.6647 | 0.35 | 0.73% | 48.47 | 48.695 | 48.47 | 7,613 |
| Apr 25 2024 | 48.3132 | -0.28 | -0.58% | 47.95 | 48.3132 | 47.95 | 4,115 |
| Apr 24 2024 | 48.5954 | -0.09 | -0.19% | 48.665 | 48.665 | 48.4198 | 9,248 |
| Apr 23 2024 | 48.6891 | 0.55 | 1.15% | 48.39 | 48.715 | 48.39 | 7,670 |
| Apr 22 2024 | 48.1342 | 0.51 | 1.08% | 47.79 | 48.298 | 47.79 | 6,493 |
| Apr 19 2024 | 47.6194 | 0.03 | 0.06% | 47.56 | 47.7699 | 47.49 | 3,834 |
| Apr 18 2024 | 47.5889 | -0.08 | -0.16% | 47.77 | 47.8316 | 47.5889 | 2,843 |
| Apr 17 2024 | 47.6642 | 0.08 | 0.17% | 47.85 | 47.8825 | 47.5602 | 44,727 |
| Apr 16 2024 | 47.5811 | -0.45 | -0.94% | 47.67 | 47.73 | 47.55 | 34,931 |
| Apr 15 2024 | 48.0304 | -0.15 | -0.31% | 48.66 | 48.66 | 48.00 | 2,915 |
| Apr 12 2024 | 48.1815 | -0.87 | -1.78% | 48.61 | 48.635 | 48.165 | 18,260 |
| Apr 11 2024 | 49.0549 | 0.16 | 0.33% | 49.00 | 49.08 | 48.5206 | 5,215 |
| Apr 10 2024 | 48.8926 | -0.58 | -1.17% | 48.85 | 48.97 | 48.69 | 4,353 |
| Apr 09 2024 | 49.4694 | -0.06 | -0.11% | 49.73 | 49.73 | 49.285 | 6,365 |
| Apr 08 2024 | 49.525 | 0.25 | 0.51% | 49.60 | 49.60 | 49.525 | 3,530 |
