Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
QTEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10 2024 | 205.33 | 1.97 | 0.97% | 204.17 | 205.63 | 202.69 | 82,373 |
| Jul 09 2024 | 203.36 | -1.38 | -0.67% | 205.31 | 205.31 | 202.45 | 81,847 |
| Jul 08 2024 | 204.74 | 0.58 | 0.28% | 204.28 | 204.78 | 203.55 | 59,293 |
| Jul 05 2024 | 204.16 | 2.35 | 1.16% | 202.00 | 204.335 | 201.81 | 47,129 |
| Jul 03 2024 | 201.81 | 1.40 | 0.70% | 200.04 | 202.23 | 200.04 | 31,661 |
| Jul 02 2024 | 200.41 | 2.18 | 1.10% | 197.73 | 200.41 | 197.73 | 66,636 |
| Jul 01 2024 | 198.23 | 0.77 | 0.39% | 197.59 | 198.43 | 195.22 | 100,880 |
| Jun 28 2024 | 197.46 | 0.72 | 0.37% | 197.62 | 200.10 | 196.95 | 48,897 |
| Jun 27 2024 | 196.74 | 0.78 | 0.40% | 195.71 | 197.37 | 195.57 | 43,422 |
| Jun 26 2024 | 195.96 | 0.17 | 0.09% | 195.26 | 196.20 | 195.01 | 89,964 |
| Jun 25 2024 | 195.79 | 1.95 | 1.01% | 194.53 | 195.96 | 193.92 | 45,505 |
| Jun 24 2024 | 193.84 | -2.92 | -1.48% | 195.44 | 196.46 | 193.73 | 70,513 |
| Jun 21 2024 | 196.76 | 0.15 | 0.08% | 196.78 | 197.165 | 194.8801 | 75,698 |
| Jun 20 2024 | 196.61 | -2.81 | -1.41% | 199.43 | 199.84 | 195.99 | 157,947 |
| Jun 18 2024 | 199.42 | 0.78 | 0.39% | 198.55 | 199.83 | 198.55 | 54,329 |
| Jun 17 2024 | 198.64 | 2.49 | 1.27% | 196.30 | 199.00 | 195.40 | 66,643 |
| Jun 14 2024 | 196.15 | 0.50 | 0.26% | 195.12 | 196.27 | 195.00 | 33,697 |
| Jun 13 2024 | 195.65 | -0.48 | -0.24% | 196.63 | 197.12 | 194.8039 | 75,770 |
| Jun 12 2024 | 196.13 | 3.61 | 1.88% | 194.78 | 196.58 | 194.78 | 65,354 |
| Jun 11 2024 | 192.52 | 0.98 | 0.51% | 191.00 | 192.52 | 190.00 | 39,078 |
| Jun 10 2024 | 191.54 | 2.22 | 1.17% | 188.18 | 191.745 | 188.18 | 85,827 |
| Jun 07 2024 | 189.32 | -0.02 | -0.01% | 188.74 | 190.2145 | 188.6738 | 28,218 |
| Jun 06 2024 | 189.34 | -0.62 | -0.33% | 189.74 | 190.185 | 189.05 | 70,194 |
| Jun 05 2024 | 189.96 | 5.48 | 2.97% | 186.88 | 189.96 | 186.73 | 101,035 |
| Jun 04 2024 | 184.48 | -0.80 | -0.43% | 185.02 | 185.16 | 183.59 | 79,992 |
| Jun 03 2024 | 185.28 | -0.20 | -0.11% | 187.13 | 187.32 | 182.87 | 102,333 |
| May 31 2024 | 185.48 | -1.30 | -0.70% | 186.73 | 186.76 | 181.1234 | 113,073 |
| May 30 2024 | 186.78 | -3.77 | -1.98% | 189.62 | 189.62 | 186.345 | 117,114 |
| May 29 2024 | 190.55 | -2.16 | -1.12% | 189.77 | 191.2901 | 189.77 | 50,928 |
| May 28 2024 | 192.71 | -0.47 | -0.24% | 193.96 | 193.96 | 191.57 | 108,627 |
| May 24 2024 | 193.18 | 1.03 | 0.54% | 192.49 | 194.315 | 192.03 | 132,249 |
| May 23 2024 | 192.15 | -1.47 | -0.76% | 195.72 | 195.72 | 191.29 | 103,598 |
| May 22 2024 | 193.62 | 1.22 | 0.63% | 193.51 | 193.99 | 192.08 | 69,761 |
| May 21 2024 | 192.40 | -0.89 | -0.46% | 191.42 | 192.53 | 191.09 | 61,766 |
| May 20 2024 | 193.29 | 2.54 | 1.33% | 190.88 | 193.315 | 190.88 | 44,237 |
| May 17 2024 | 190.75 | -0.24 | -0.13% | 191.78 | 191.78 | 189.75 | 46,213 |
| May 16 2024 | 190.99 | -0.41 | -0.21% | 191.51 | 192.26 | 190.99 | 80,157 |
| May 15 2024 | 191.40 | 4.37 | 2.34% | 188.76 | 191.46 | 188.2555 | 83,738 |
| May 14 2024 | 187.03 | 1.36 | 0.73% | 185.20 | 187.09 | 185.20 | 50,624 |
| May 13 2024 | 185.67 | 0.93 | 0.50% | 185.61 | 186.05 | 185.27 | 42,727 |
| May 10 2024 | 184.74 | 0.92 | 0.50% | 185.00 | 186.055 | 184.195 | 60,016 |
| May 09 2024 | 183.82 | -0.30 | -0.16% | 184.10 | 184.5586 | 183.1801 | 65,290 |
| May 08 2024 | 184.12 | -0.27 | -0.15% | 183.02 | 184.29 | 182.94 | 57,946 |
| May 07 2024 | 184.39 | -0.69 | -0.37% | 184.75 | 185.83 | 184.36 | 76,846 |
| May 06 2024 | 185.08 | 2.33 | 1.27% | 183.77 | 185.08 | 183.06 | 104,822 |
| May 03 2024 | 182.75 | 2.61 | 1.45% | 182.91 | 183.53 | 181.84 | 111,577 |
| May 02 2024 | 180.14 | 2.80 | 1.58% | 179.74 | 180.53 | 176.55 | 139,595 |
| May 01 2024 | 177.34 | -2.72 | -1.51% | 178.99 | 182.00 | 177.0229 | 106,693 |
| Apr 30 2024 | 180.06 | -3.75 | -2.04% | 182.85 | 184.11 | 180.06 | 53,962 |
| Apr 29 2024 | 183.81 | -0.18 | -0.10% | 184.30 | 184.58 | 182.85 | 67,173 |
| Apr 26 2024 | 183.99 | 2.81 | 1.55% | 181.64 | 184.63 | 181.49 | 119,079 |
| Apr 25 2024 | 181.18 | 0.04 | 0.02% | 178.71 | 181.7886 | 178.44 | 58,899 |
| Apr 24 2024 | 181.14 | 1.24 | 0.69% | 182.14 | 183.10 | 179.97 | 93,068 |
| Apr 23 2024 | 179.90 | 3.54 | 2.01% | 177.32 | 180.58 | 177.00 | 103,137 |
| Apr 22 2024 | 176.36 | 2.42 | 1.39% | 175.22 | 177.158 | 173.44 | 93,914 |
| Apr 19 2024 | 173.94 | -3.98 | -2.24% | 177.23 | 177.87 | 173.2015 | 148,284 |
| Apr 18 2024 | 177.92 | -1.81 | -1.01% | 179.74 | 180.26 | 177.69 | 100,069 |
| Apr 17 2024 | 179.73 | -3.54 | -1.93% | 183.52 | 183.68 | 179.69 | 82,332 |
| Apr 16 2024 | 183.27 | 0.60 | 0.33% | 182.42 | 184.27 | 182.08 | 140,209 |
| Apr 15 2024 | 182.67 | -3.35 | -1.80% | 187.94 | 187.97 | 181.96 | 193,807 |
| Apr 12 2024 | 186.02 | -4.73 | -2.48% | 187.96 | 188.15 | 185.64 | 184,911 |
