QLTI

QLT Inc. Historical Stock Prices

$3.99
*  
0.02
0.5%
Get QLTI Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading QLTI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  3.98  4.08  3.98  3.99 129,281
10/20/2014 3.98 4.08 3.98 3.99 129,281
10/17/2014 3.95 4.0272 3.88 3.97 221,028
10/16/2014 3.95 4 3.95 3.99 270,957
10/15/2014 4.05 4.06 3.9 3.96 278,498
10/14/2014 4.02 4.08 4 4.05 129,205
10/13/2014 4 4.1 3.97 4 113,730
10/10/2014 4.01 4.09 3.98 4.01 214,728
10/09/2014 3.79 4.16 3.79 4.07 1,276,358
10/08/2014 4.1 4.11 4 4.04 43,500
10/07/2014 4.14 4.18 4.09 4.09 55,851
10/06/2014 4.21 4.26 4.13 4.17 27,806
10/03/2014 4.31 4.31 4.17 4.22 98,816
10/02/2014 4.36 4.36 4.2 4.255 105,637
10/01/2014 4.54 4.54 4.39 4.39 68,810
09/30/2014 4.7 4.71 4.52 4.52 37,652
09/29/2014 4.66 4.68 4.65 4.67 5,739
09/26/2014 4.71 4.72 4.6 4.7 58,859
09/25/2014 4.81 4.81 4.62 4.64 70,471
09/24/2014 4.89 4.921 4.78 4.8 73,920
09/23/2014 4.99 5.07 4.882 4.9 133,131
09/22/2014 5.25 5.25 5.11 5.14 75,568
09/19/2014 5.21 5.31 5.2 5.2 193,482
09/18/2014 5.41 5.4452 5.13 5.21 288,560
09/17/2014 5.41 5.48 5.2901 5.39 1,109,806
09/16/2014 6.26 6.29 6.2 6.2 25,384
09/15/2014 6.38 6.41 6.27 6.31 23,959
09/12/2014 6.59 6.61 6.37 6.43 55,758
09/11/2014 6.24 6.68 6.2 6.57 219,830
09/10/2014 6.06 6.3 5.98 6.19 202,124
09/09/2014 5.97 6.25 5.88 6.04 102,644
09/08/2014 5.91 5.92 5.86 5.89 44,412
09/05/2014 5.91 5.96 5.83 5.9 118,169
09/04/2014 5.92 6.01 5.81 5.94 86,736
09/03/2014 5.65 6.06 5.65 5.9 95,316
09/02/2014 5.51 5.76 5.51 5.62 59,614
08/29/2014 5.49 5.66 5.46 5.49 40,210
08/28/2014 5.51 5.51 5.43 5.48 15,050
08/27/2014 5.53 5.66 5.53 5.54 15,295
08/26/2014 5.52 5.66 5.52 5.57 945,010
08/25/2014 5.43 5.68 5.41 5.43 34,067
08/22/2014 5.48 5.52 5.409 5.47 29,196
08/21/2014 5.3 5.72 5.3 5.56 106,515
08/20/2014 5.25 5.37 5.15 5.3 88,773
08/19/2014 5.21 5.36 5.18 5.32 56,377
08/18/2014 5.19 5.21 5.15 5.19 13,168
08/15/2014 5.16 5.29 5.05 5.13 59,497
08/14/2014 5.17 5.21 5.08 5.16 187,987
08/13/2014 5.21 5.21 5.141 5.17 35,456
08/12/2014 5.42 5.43 5.22 5.25 40,061
08/11/2014 5.26 5.6266 5.25 5.51 225,577
08/08/2014 5.3 5.36 5.21 5.27 92,674
08/07/2014 5.87 5.87 5.294 5.35 102,233
08/06/2014 5.7 5.966 5.7 5.89 294,559
08/05/2014 5.51 5.85 5.51 5.81 55,384
08/04/2014 5.94 5.94 5.7 5.86 43,352
08/01/2014 6.02 6.06 5.86 5.88 61,464
07/31/2014 6.03 6.2 5.9 5.97 79,235
07/30/2014 5.9 6.12 5.88 6.1 63,424
07/29/2014 5.51 5.9 5.47 5.88 349,619
07/28/2014 5.55 5.58 5.42 5.45 107,172
07/25/2014 5.7 5.72 5.49 5.61 46,914
07/24/2014 5.87 5.87 5.72 5.75 19,767
07/23/2014 5.74 5.91 5.74 5.83 34,070
07/22/2014 5.76 5.87 5.73 5.77 32,230
07/21/2014 5.72 5.81 5.65 5.76 117,772
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?