Historical Stock Prices

QCLN 
$13.72
*  
0.376
2.67%
Get QCLN Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading QCLN now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 13.96 13.98 13.72 13.72 8,185
02/04/2016 13.87 14.14 13.87 14.096 11,454
02/03/2016 13.97 13.97 13.6 13.9 29,529
02/02/2016 14.23 14.23 13.8 13.8599 12,469
02/01/2016 14.24 14.4457 14.24 14.3858 5,795
01/29/2016 14.209 14.3501 14.202 14.3501 9,372
01/28/2016 14.1 14.1 13.804 13.96 10,836
01/27/2016 13.9 14.14 13.84 13.84 3,836
01/26/2016 13.79 14.07 13.7301 14.05 15,968
01/25/2016 14.15 14.15 13.8 13.8 29,633
01/22/2016 13.97 14.1755 13.89 14.0801 12,629
01/21/2016 13.51 13.9073 13.51 13.7024 11,473
01/20/2016 13.12 13.56 12.81 13.54 27,407
01/19/2016 13.93 13.93 13.235 13.38 31,648
01/15/2016 13.72 13.72 13.32 13.5982 17,956
01/14/2016 13.95 14.1 13.61 14.031 18,402
01/13/2016 14.59 14.63 13.864 13.9501 19,110
01/12/2016 14.76 14.76 14.1801 14.47 11,156
01/11/2016 14.99 14.99 14.38 14.5601 26,480
01/08/2016 14.85 14.95 14.67 14.67 14,989
01/07/2016 15.25 15.27 14.68 14.74 24,679
01/06/2016 15.82 15.94 15.42 15.54 27,118
01/05/2016 16.06 16.06 15.8548 15.93 24,899
01/04/2016 15.77 15.8799 15.5101 15.857 46,115
12/31/2015 16.02 16.0999 15.98 16.05 13,179
12/30/2015 16.09 16.25 16.09 16.13 28,594
12/29/2015 16.1 16.135 16 16.1265 19,040
12/28/2015 16.07 16.29 15.91 16.079 17,732
12/24/2015 16.12 16.27 16.12 16.21 35,472
12/23/2015 16.14 16.14 16.05 16.07 13,672
12/22/2015 16.19 16.19 15.8066 15.9456 35,296
12/21/2015 15.99 16.18 15.99 16.0983 14,333
12/18/2015 15.91 16 15.77 15.92 32,528
12/17/2015 16.17 16.18 15.8615 15.8989 36,613
12/16/2015 15.39 16.022 15.39 16.022 31,725
12/15/2015 15.08 15.1542 15.0231 15.1 18,726
12/14/2015 14.72 14.867 14.5948 14.867 18,801
12/11/2015 14.73 14.81 14.6301 14.65 30,247
12/10/2015 14.73 14.9201 14.73 14.87 14,783
12/09/2015 14.92 15.16 14.8505 14.9236 6,270
12/08/2015 15.02 15.02 14.71 14.9 12,767
12/07/2015 15.51 15.51 15.03 15.03 35,927
12/04/2015 15.2 15.2795 15.11 15.255 63,954
12/03/2015 15.34 15.472 15.1185 15.1956 49,527
12/02/2015 15.22 15.3 15.1839 15.25 16,088
12/01/2015 14.91 15.168 14.91 15.168 24,565
11/30/2015 14.7 14.85 14.7 14.8155 40,038
11/27/2015 14.55 14.682 14.55 14.682 15,949
11/25/2015 14.42 14.618 14.42 14.5839 17,257
11/24/2015 14.23 14.55 14.23 14.55 44,379
11/23/2015 14.35 14.442 14.26 14.3299 105,504
11/20/2015 14.32 14.3676 14.26 14.36 21,865
11/19/2015 14.24 14.32 14.17 14.25 291,968
11/18/2015 14.06 14.28 13.86 14.2724 11,954
11/17/2015 14.1544 14.26 13.8778 13.92 13,523
11/16/2015 14.04 14.32 14.0301 14.3 19,857
11/13/2015 14.14 14.14 14 14.0732 16,409
11/12/2015 14.48 14.527 14.19 14.2089 21,573
11/11/2015 14.77 14.77 14.48 14.58 31,701
11/10/2015 15.15 15.15 14.6655 14.7452 31,829
11/09/2015 15.45 15.45 15.178 15.22 32,072
11/06/2015 15.21 15.44 15.21 15.44 12,578
11/05/2015 15.45 15.45 15.32 15.3424 11,317
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?