Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
QAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 07 2025 | 9.30 | 0.35 | 3.91% | 9.05 | 9.32 | 8.92 | 5,474,371 |
| Jan 06 2025 | 8.95 | -0.13 | -1.43% | 9.15 | 9.19 | 8.93 | 3,388,424 |
| Jan 03 2025 | 9.08 | 0.00 | 0.00% | 8.95 | 9.12 | 8.95 | 2,015,163 |
| Jan 02 2025 | 9.08 | 0.11 | 1.23% | 8.95 | 9.10 | 8.92 | 2,352,351 |
| Dec 30 2024 | 8.97 | -0.09 | -0.99% | 9.03 | 9.12 | 8.96 | 2,021,379 |
| Dec 30 2024 | 9.06 | -0.08 | -0.88% | 9.08 | 9.12 | 8.99 | 2,290,361 |
| Dec 27 2024 | 9.14 | 0.10 | 1.11% | 9.05 | 9.185 | 9.04 | 2,210,778 |
| Dec 23 2024 | 9.04 | 0.06 | 0.67% | 8.91 | 9.08 | 8.86 | 1,682,370 |
| Dec 23 2024 | 8.98 | 0.27 | 3.10% | 8.79 | 9.01 | 8.755 | 3,069,877 |
| Dec 20 2024 | 8.71 | -0.21 | -2.35% | 8.95 | 9.51 | 4.80 | 15,067,130 |
| Dec 19 2024 | 8.92 | -0.28 | -3.04% | 9.00 | 9.04 | 8.84 | 7,435,540 |
| Dec 18 2024 | 9.20 | 0.16 | 1.77% | 9.08 | 9.21 | 9.04 | 6,265,595 |
| Dec 17 2024 | 9.04 | 0.16 | 1.80% | 8.94 | 9.09 | 8.92 | 4,610,455 |
| Dec 16 2024 | 8.88 | 0.03 | 0.34% | 8.86 | 8.97 | 8.835 | 3,909,582 |
| Dec 13 2024 | 8.85 | -0.15 | -1.67% | 8.86 | 8.90 | 8.785 | 5,415,958 |
| Dec 12 2024 | 9.00 | 0.12 | 1.35% | 8.93 | 9.00 | 8.85 | 4,599,579 |
| Dec 11 2024 | 8.88 | -0.14 | -1.55% | 9.09 | 9.09 | 8.83 | 4,300,409 |
| Dec 10 2024 | 9.02 | -0.02 | -0.22% | 9.00 | 9.04 | 8.92 | 3,806,122 |
| Dec 09 2024 | 9.04 | 0.05 | 0.56% | 9.02 | 9.07 | 8.94 | 3,016,525 |
| Dec 06 2024 | 8.99 | 0.13 | 1.47% | 8.87 | 9.04 | 8.84 | 5,727,234 |
| Dec 05 2024 | 8.86 | -0.02 | -0.23% | 9.00 | 9.03 | 8.85 | 3,421,295 |
| Dec 04 2024 | 8.88 | -0.15 | -1.66% | 9.02 | 9.14 | 8.88 | 5,498,416 |
| Dec 03 2024 | 9.03 | 0.25 | 2.85% | 8.93 | 9.09 | 8.85 | 9,069,348 |
| Dec 02 2024 | 8.78 | 0.00 | 0.00% | 8.84 | 8.86 | 8.75 | 3,453,129 |
| Nov 29 2024 | 8.78 | 0.00 | 0.00% | 8.75 | 8.84 | 8.74 | 4,119,202 |
| Nov 28 2024 | 8.78 | -0.01 | -0.11% | 8.84 | 8.86 | 8.72 | 5,190,529 |
| Nov 27 2024 | 8.79 | -0.17 | -1.90% | 8.97 | 8.97 | 8.77 | 6,776,931 |
| Nov 26 2024 | 8.96 | 0.12 | 1.36% | 8.93 | 9.05 | 8.90 | 8,189,423 |
| Nov 25 2024 | 8.84 | -0.09 | -1.01% | 8.95 | 8.95 | 8.81 | 9,671,045 |
| Nov 22 2024 | 8.93 | -0.01 | -0.11% | 8.96 | 8.99 | 6.00 | 7,928,080 |
| Nov 21 2024 | 8.94 | 0.16 | 1.82% | 8.90 | 8.95 | 8.79 | 7,826,883 |
| Nov 20 2024 | 8.78 | -0.16 | -1.79% | 8.94 | 8.98 | 8.78 | 5,690,407 |
| Nov 19 2024 | 8.94 | 0.06 | 0.68% | 8.96 | 9.05 | 8.92 | 7,065,926 |
| Nov 18 2024 | 8.88 | 0.02 | 0.23% | 8.84 | 8.89 | 8.74 | 7,333,314 |
| Nov 15 2024 | 8.86 | 0.27 | 3.14% | 8.65 | 8.87 | 8.58 | 9,607,710 |
| Nov 14 2024 | 8.59 | 0.03 | 0.35% | 8.61 | 8.64 | 8.53 | 5,106,015 |
| Nov 13 2024 | 8.56 | 0.08 | 0.94% | 8.46 | 8.595 | 8.46 | 4,715,686 |
| Nov 12 2024 | 8.48 | -0.05 | -0.59% | 8.52 | 8.54 | 8.39 | 7,471,389 |
| Nov 11 2024 | 8.53 | 0.07 | 0.83% | 8.45 | 8.57 | 8.41 | 4,802,617 |
| Nov 08 2024 | 8.46 | 0.11 | 1.32% | 8.35 | 8.50 | 8.32 | 4,710,689 |
| Nov 07 2024 | 8.35 | 0.04 | 0.48% | 8.36 | 8.40 | 8.24 | 7,365,880 |
| Nov 06 2024 | 8.31 | 0.01 | 0.12% | 8.34 | 8.355 | 8.28 | 5,110,204 |
| Nov 05 2024 | 8.30 | 0.00 | 0.00% | 8.15 | 8.33 | 8.11 | 3,763,151 |
| Nov 04 2024 | 8.30 | 0.12 | 1.47% | 8.24 | 8.36 | 8.20 | 5,078,215 |
| Nov 01 2024 | 8.18 | 0.15 | 1.87% | 8.04 | 8.20 | 8.00 | 8,130,048 |
| Oct 31 2024 | 8.03 | -0.07 | -0.86% | 8.19 | 8.19 | 7.99 | 9,496,132 |
| Oct 30 2024 | 8.10 | 0.00 | 0.00% | 8.03 | 8.11 | 7.96 | 5,494,524 |
| Oct 29 2024 | 8.10 | -0.01 | -0.06% | 8.17 | 8.18 | 8.025 | 7,123,479 |
| Oct 28 2024 | 8.105 | 0.05 | 0.68% | 8.10 | 8.14 | 8.01 | 7,378,434 |
| Oct 25 2024 | 8.05 | 0.13 | 1.64% | 7.94 | 8.09 | 7.88 | 9,378,679 |
| Oct 24 2024 | 7.92 | 0.06 | 0.76% | 7.82 | 7.975 | 7.78 | 13,933,713 |
| Oct 23 2024 | 7.86 | 0.31 | 4.11% | 7.71 | 7.87 | 7.70 | 7,510,153 |
| Oct 22 2024 | 7.55 | 0.09 | 1.21% | 7.46 | 7.60 | 7.425 | 7,395,932 |
| Oct 21 2024 | 7.46 | 0.10 | 1.36% | 7.47 | 7.50 | 7.36 | 5,328,502 |
| Oct 18 2024 | 7.36 | -0.25 | -3.29% | 7.60 | 7.60 | 5.01 | 6,408,177 |
| Oct 17 2024 | 7.61 | 0.15 | 2.01% | 7.60 | 7.65 | 7.56 | 7,199,255 |
| Oct 16 2024 | 7.46 | 0.14 | 1.91% | 7.34 | 7.48 | 7.31 | 10,274,467 |
| Oct 15 2024 | 7.32 | 0.17 | 2.38% | 7.25 | 7.40 | 7.22 | 6,821,887 |
| Oct 14 2024 | 7.15 | -0.03 | -0.42% | 7.21 | 7.21 | 7.08 | 3,893,689 |
| Oct 11 2024 | 7.18 | -0.03 | -0.35% | 7.22 | 7.22 | 7.15 | 2,732,763 |
| Oct 10 2024 | 7.205 | 0.07 | 0.91% | 7.20 | 7.25 | 7.19 | 4,106,780 |
