QLTI

QLT Inc. Historical Stock Prices

$6.1
*  
0.22
3.74%
Get QLTI Alerts
*Delayed - data as of Jul. 30, 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 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  5.90  6.12  5.88  6.10 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
07/18/2014 5.73 5.78 5.67 5.75 31,214
07/17/2014 6.1099 6.1099 5.68 5.74 142,219
07/16/2014 6.14 6.15 5.94 5.97 68,144
07/15/2014 6.15 6.25 6.01 6.15 253,146
07/14/2014 6.1 6.22 6.03 6.15 211,617
07/11/2014 5.92 6.14 5.8 6.1 1,263,574
07/10/2014 5.85 5.93 5.8101 5.9 103,437
07/09/2014 5.92 5.93 5.85 5.89 42,020
07/08/2014 5.984 6 5.8 5.96 31,802
07/07/2014 6.19 6.33 6.06 6.08 78,214
07/03/2014 6.29 6.35 6.2 6.24 43,052
07/02/2014 6.21 6.34 6.19 6.29 164,315
07/01/2014 6.16 6.31 6.16 6.24 103,534
06/30/2014 6.45 6.45 6.02 6.18 403,429
06/27/2014 6.07 6.43 5.99 6.43 606,404
06/26/2014 6.56 6.65 6.04 6.19 3,492,050
06/25/2014 5.35 5.3997 5.3472 5.3997 2,390
06/24/2014 5.2 5.42 5.18 5.32 23,294
06/23/2014 5.19 5.2001 5.19 5.2 27,486
06/20/2014 5.13 5.2 5.07 5.15 11,619
06/19/2014 5.13 5.19 5.13 5.15 7,583
06/18/2014 5.15 5.21 5.06 5.06 9,779
06/17/2014 5.21 5.21 5.17 5.21 2,788
06/16/2014 5.21 5.28 5.18 5.18 8,788
06/13/2014 5.119 5.26 5.095 5.25 7,662
06/12/2014 5.2 5.2 5.08 5.11 13,026
06/11/2014 5.282 5.282 5.24 5.24 3,431
06/10/2014 5.33 5.36 5.29 5.3 33,490
06/09/2014 5.49 5.49 5.3369 5.35 11,194
06/06/2014 5.389 5.4636 5.389 5.455 9,155
06/05/2014 5.32 5.38 5.32 5.35 3,897
06/04/2014 5.35 5.38 5.31 5.34 20,075
06/03/2014 5.37 5.39 5.35 5.39 20,505
06/02/2014 5.37 5.41 5.34 5.38 27,822
05/30/2014 5.32 5.41 5.32 5.4 24,105
05/29/2014 5.45 5.53 5.3 5.34 24,916
05/28/2014 5.61 5.61 5.46 5.52 29,076
05/27/2014 5.35 5.66 5.35 5.66 41,873
05/23/2014 5.24 5.47 5.24 5.4 46,187
05/22/2014 4.95 5.53 4.9 5.33 177,312
05/21/2014 4.99 5 4.82 4.92 38,574
05/20/2014 5 5.15 4.98 5.04 92,496
05/19/2014 4.98 5.15 4.83 5.13 71,009
05/16/2014 4.91 5.05 4.77 4.985 60,657
05/15/2014 4.87 5.06 4.87 4.88 101,177
05/14/2014 4.71 4.95 4.69 4.87 20,859
05/13/2014 5.19 5.23 4.78 4.78 204,982
05/12/2014 5.41 5.41 5.1473 5.26 29,023
05/09/2014 5.72 5.72 5.42 5.42 29,042
05/08/2014 5.87 5.915 5.681 5.74 21,491
05/07/2014 5.81 5.93 5.74 5.92 9,185
05/06/2014 5.75 5.84 5.75 5.83 9,890
05/05/2014 5.74 5.79 5.71 5.79 24,700
05/02/2014 5.785 5.82 5.72 5.78 26,710
05/01/2014 5.8 5.89 5.645 5.8 50,744
04/30/2014 5.85 5.85 5.76 5.83 9,217
04/29/2014 5.84 5.87 5.8 5.85 7,219
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?