QLTI

QLT Inc. Historical Stock Prices

$3.97
*  
0.01
0.25%
Get QLTI Alerts
*Delayed - data as of Nov. 26, 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

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

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  4.01  4.0294  3.93  3.97 53,274
11/26/2014 4.01 4.0294 3.93 3.97 53,274
11/25/2014 3.91 4.036 3.91 3.98 125,997
11/24/2014 3.98 4 3.85 3.87 78,608
11/21/2014 3.97 4 3.94 3.99 23,846
11/20/2014 3.96 3.97 3.9 3.94 121,888
11/19/2014 3.98 4 3.96 3.99 22,433
11/18/2014 3.95 4 3.95 4 36,093
11/17/2014 3.98 4 3.92 3.96 25,435
11/14/2014 3.95 3.98 3.9 3.96 52,736
11/13/2014 3.95 4 3.95 3.96 76,468
11/12/2014 3.95 4 3.92 3.95 64,272
11/11/2014 4 4 3.92 3.96 83,285
11/10/2014 4 4 3.9623 3.975 31,822
11/07/2014 3.95 4 3.95 3.98 91,793
11/06/2014 3.95 4.01 3.95 3.96 75,452
11/05/2014 3.98 4 3.95 3.95 47,177
11/04/2014 3.95 4.04 3.95 3.98 47,774
11/03/2014 3.96 4.1 3.96 3.97 220,754
10/31/2014 3.96 4.01 3.95 3.98 138,764
10/30/2014 3.99 4.01 3.93 3.98 143,135
10/29/2014 3.95 4.05 3.95 3.97 198,471
10/28/2014 4 4.17 3.98 4.02 374,590
10/27/2014 3.99 4.15 3.96 4 342,783
10/24/2014 4.01 4.05 3.97 4.02 324,749
10/23/2014 4.01 4.0945 3.97 4 166,812
10/22/2014 4.08 4.08 3.98 4.01 93,624
10/21/2014 3.99 4.07 3.98 3.99 319,802
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
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?