Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
QTUM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 78.53 | 1.15 | 1.49% | 77.45 | 78.69 | 76.50 | 268,783 |
| Mar 06 2025 | 77.38 | -2.31 | -2.90% | 77.68 | 79.05 | 77.13 | 203,537 |
| Mar 05 2025 | 79.69 | 2.04 | 2.63% | 78.20 | 79.79 | 77.86 | 208,243 |
| Mar 04 2025 | 77.65 | 0.33 | 0.43% | 76.62 | 79.06 | 75.8401 | 519,828 |
| Mar 03 2025 | 77.32 | -1.56 | -1.98% | 80.20 | 80.27 | 76.75 | 331,406 |
| Feb 28 2025 | 78.88 | 0.47 | 0.60% | 77.78 | 79.2899 | 77.25 | 364,192 |
| Feb 27 2025 | 78.41 | -3.03 | -3.72% | 81.53 | 81.97 | 78.34 | 488,164 |
| Feb 26 2025 | 81.44 | 0.62 | 0.77% | 81.55 | 82.395 | 80.965 | 549,198 |
| Feb 25 2025 | 80.82 | -1.37 | -1.67% | 82.12 | 82.12 | 80.53 | 407,370 |
| Feb 24 2025 | 82.19 | -1.51 | -1.80% | 83.93 | 83.97 | 81.80 | 346,180 |
| Feb 21 2025 | 83.70 | -2.00 | -2.33% | 86.14 | 86.2599 | 83.425 | 478,172 |
| Feb 20 2025 | 85.70 | 0.35 | 0.41% | 86.10 | 86.26 | 84.75 | 292,443 |
| Feb 19 2025 | 85.35 | 0.15 | 0.18% | 85.01 | 85.98 | 84.45 | 393,276 |
| Feb 18 2025 | 85.20 | 0.71 | 0.84% | 85.07 | 85.2193 | 84.6912 | 238,331 |
| Feb 14 2025 | 84.49 | -0.14 | -0.17% | 84.55 | 84.65 | 84.06 | 201,497 |
| Feb 13 2025 | 84.63 | 1.10 | 1.32% | 83.87 | 84.6737 | 83.54 | 295,270 |
| Feb 12 2025 | 83.53 | 0.39 | 0.47% | 82.005 | 83.65 | 81.9001 | 176,399 |
| Feb 11 2025 | 83.14 | -0.69 | -0.82% | 83.60 | 83.9897 | 83.0787 | 176,156 |
| Feb 10 2025 | 83.83 | 0.60 | 0.72% | 83.73 | 83.97 | 83.40 | 296,380 |
| Feb 07 2025 | 83.23 | -0.92 | -1.09% | 84.805 | 84.88 | 82.98 | 461,628 |
| Feb 06 2025 | 84.15 | 0.00 | 0.00% | 84.50 | 84.70 | 83.58 | 381,799 |
| Feb 05 2025 | 84.15 | 0.75 | 0.90% | 83.35 | 84.25 | 82.72 | 297,728 |
| Feb 04 2025 | 83.40 | 1.51 | 1.84% | 82.55 | 83.6392 | 82.55 | 248,602 |
| Feb 03 2025 | 81.89 | -0.43 | -0.52% | 80.50 | 82.30 | 80.26 | 259,822 |
| Jan 31 2025 | 82.32 | 0.21 | 0.26% | 82.75 | 84.12 | 82.05 | 577,180 |
| Jan 30 2025 | 82.11 | 0.87 | 1.07% | 81.85 | 82.47 | 81.56 | 441,777 |
| Jan 29 2025 | 81.24 | -0.18 | -0.22% | 81.96 | 81.96 | 80.78 | 226,217 |
| Jan 28 2025 | 81.42 | 0.58 | 0.72% | 81.25 | 81.56 | 79.94 | 284,516 |
| Jan 27 2025 | 80.84 | -3.36 | -3.99% | 81.68 | 82.12 | 79.88 | 637,593 |
| Jan 24 2025 | 84.20 | -1.05 | -1.23% | 85.24 | 85.55 | 84.09 | 395,098 |
| Jan 23 2025 | 85.25 | 0.00 | 0.00% | 85.25 | 85.25 | 85.25 | 0 |
| Jan 22 2025 | 85.25 | 0.73 | 0.86% | 85.49 | 85.79 | 84.91 | 544,467 |
| Jan 21 2025 | 84.52 | 2.64 | 3.22% | 83.06 | 84.6399 | 82.66 | 756,078 |
| Jan 17 2025 | 81.88 | 0.61 | 0.75% | 82.36 | 82.40 | 81.75 | 484,937 |
| Jan 16 2025 | 81.27 | 0.46 | 0.57% | 81.39 | 81.97 | 80.53 | 483,083 |
| Jan 15 2025 | 80.81 | 1.99 | 2.52% | 80.78 | 81.17 | 80.0301 | 638,881 |
| Jan 14 2025 | 78.82 | 1.53 | 1.98% | 77.98 | 78.83 | 77.41 | 364,374 |
| Jan 13 2025 | 77.29 | -1.57 | -1.99% | 77.00 | 77.4799 | 76.59 | 679,391 |
| Jan 10 2025 | 78.86 | -1.59 | -1.98% | 79.85 | 80.09 | 78.62 | 630,581 |
| Jan 08 2025 | 80.45 | -3.89 | -4.61% | 81.50 | 81.58 | 79.22 | 2,023,235 |
| Jan 07 2025 | 84.34 | -1.11 | -1.30% | 86.25 | 86.48 | 83.8701 | 1,191,189 |
| Jan 06 2025 | 85.45 | 1.87 | 2.24% | 84.85 | 86.31 | 84.78 | 1,346,416 |
| Jan 03 2025 | 83.58 | 1.17 | 1.42% | 82.63 | 83.66 | 82.01 | 774,749 |
| Jan 02 2025 | 82.41 | 1.26 | 1.55% | 81.81 | 82.44 | 81.0201 | 722,782 |
| Dec 31 2024 | 81.15 | -0.81 | -0.99% | 82.40 | 82.57 | 80.80 | 482,776 |
| Dec 30 2024 | 81.96 | -1.55 | -1.86% | 82.20 | 82.789 | 80.9061 | 794,275 |
| Dec 27 2024 | 83.51 | -0.48 | -0.57% | 84.09 | 84.57 | 82.54 | 762,430 |
| Dec 26 2024 | 83.99 | 1.35 | 1.63% | 82.51 | 84.14 | 82.18 | 944,517 |
| Dec 24 2024 | 82.64 | 0.47 | 0.57% | 82.42 | 82.805 | 81.80 | 387,964 |
| Dec 23 2024 | 82.17 | 1.01 | 1.24% | 82.01 | 82.2812 | 81.022 | 621,677 |
| Dec 20 2024 | 81.16 | 3.59 | 4.63% | 76.08 | 83.36 | 76.0001 | 967,307 |
| Dec 19 2024 | 77.57 | -6.41 | -7.63% | 84.352 | 84.352 | 76.44 | 1,120,897 |
| Dec 18 2024 | 83.98 | -2.50 | -2.89% | 86.33 | 90.75 | 82.50 | 1,573,682 |
| Dec 17 2024 | 86.48 | 3.89 | 4.71% | 84.70 | 86.59 | 82.27 | 1,491,776 |
| Dec 16 2024 | 82.59 | 4.95 | 6.38% | 77.92 | 84.59 | 76.84 | 1,534,311 |
| Dec 13 2024 | 77.64 | 3.15 | 4.23% | 75.2705 | 77.665 | 74.90 | 680,835 |
| Dec 12 2024 | 74.49 | -1.96 | -2.56% | 76.48 | 77.54 | 74.37 | 603,671 |
| Dec 11 2024 | 76.45 | 0.79 | 1.04% | 78.12 | 78.12 | 74.064 | 467,170 |
| Dec 10 2024 | 75.66 | 1.39 | 1.87% | 74.25 | 76.729 | 74.22 | 378,813 |
