QLTI

QLT Inc. Historical Stock Prices

$4.02
*  
0.04
1.01%
Get QLTI Alerts
*Delayed - data as of Feb. 27, 2015  -  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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  3.98  4.0799  3.98  4.02 341,181
02/27/2015 3.98 4.0799 3.98 4.02 341,181
02/26/2015 4.01 4.02 3.91 3.98 97,081
02/25/2015 3.96 4.02 3.93 3.98 54,327
02/24/2015 3.95 4.07 3.95 3.99 74,796
02/23/2015 4.05 4.05 3.9 3.96 68,534
02/20/2015 3.99 4.1 3.93 4.04 229,732
02/19/2015 4.08 4.08 3.8 3.97 1,665,968
02/18/2015 4.13 4.19 4.05 4.1 34,438
02/17/2015 4.15 4.15 4.06 4.13 69,992
02/13/2015 4.13 4.18 4.05 4.15 30,239
02/12/2015 4.16 4.166 4.11 4.15 28,896
02/11/2015 4.2 4.2499 4.05 4.12 158,489
02/10/2015 4.19 4.24 4.15 4.19 127,597
02/09/2015 4.26 4.27 4.1 4.16 193,681
02/06/2015 4.26 4.5 4.25 4.26 80,649
02/05/2015 4.32 4.35 4.26 4.28 176,511
02/04/2015 4.32 4.33 4.3 4.31 97,219
02/03/2015 4.3 4.48 4.3 4.33 57,548
02/02/2015 4.37 4.37 4.3 4.32 91,095
01/30/2015 4.3 4.4 4.3 4.3 132,305
01/29/2015 4.37 4.37 4.31 4.33 60,802
01/28/2015 4.5 4.55 4.3 4.31 123,279
01/27/2015 4.42 4.58 4.39 4.45 56,179
01/26/2015 4.44 4.54 4.4 4.43 60,069
01/23/2015 4.58 4.58 4.41 4.41 69,849
01/22/2015 4.62 4.62 4.4 4.55 70,979
01/21/2015 4.65 4.76 4.37 4.44 199,371
01/20/2015 4.13 4.86 4.13 4.56 516,182
01/16/2015 4.03 4.12 3.99 4.09 20,723
01/15/2015 4.18 4.21 4 4.05 40,195
01/14/2015 4.26 4.276 4.1 4.17 53,254
01/13/2015 4.5 4.5 4.28 4.28 46,979
01/12/2015 4.4 4.49 4.3 4.49 146,441
01/09/2015 4.3 4.43 4.24 4.39 108,737
01/08/2015 4.29 4.34 4.22 4.3 108,275
01/07/2015 4.08 4.31 4.02 4.24 181,420
01/06/2015 4.08 4.2 4.05 4.1 188,800
01/05/2015 4.09 4.11 4.04 4.06 142,752
01/02/2015 4.02 4.1 4 4.08 41,528
12/31/2014 3.96 4.1 3.92 4.01 190,090
12/30/2014 3.73 4.01 3.66 3.89 280,723
12/29/2014 3.65 4.06 3.62 3.73 3,173,871
12/26/2014 3.73 3.86 3.6 3.76 92,480
12/24/2014 3.67 3.76 3.56 3.72 69,236
12/23/2014 3.69 3.69 3.54 3.64 272,117
12/22/2014 3.7 3.75 3.58 3.65 218,995
12/19/2014 3.59 3.82 3.45 3.7 1,506,563
12/18/2014 3.55 3.76 3.5103 3.6 250,663
12/17/2014 3.43 3.57 3.41 3.52 102,485
12/16/2014 3.39 3.68 3.35 3.41 430,430
12/15/2014 3.5 3.58 3.4 3.44 209,399
12/12/2014 3.5 3.57 3.4803 3.52 91,365
12/11/2014 3.54 3.613 3.503 3.54 113,091
12/10/2014 3.65 3.65 3.5 3.56 199,994
12/09/2014 3.6 3.73 3.55 3.62 280,526
12/08/2014 3.92 3.92 3.63 3.66 157,761
12/05/2014 3.95 3.95 3.88 3.88 45,046
12/04/2014 3.88 3.94 3.83 3.91 105,664
12/03/2014 3.85 4.11 3.8 3.89 463,242
12/02/2014 3.88 3.89 3.86 3.88 35,347
12/01/2014 3.95 3.95 3.86 3.94 57,425
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?