QLTI

QLT Inc. Historical Stock Prices

$3.67
*  
0.09
2.39%
Get QLTI Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading QLTI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    QLTI Pre-Market
 
 
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 01-MAR-2015 TO 01-JUN-2015

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.
16:00  3.76  3.77  3.61  3.67 113,552
06/01/2015 3.76 3.77 3.61 3.67 113,565
05/29/2015 3.7 3.77 3.67 3.76 92,069
05/28/2015 3.719 3.75 3.68 3.72 48,775
05/27/2015 3.75 3.8515 3.68 3.71 41,877
05/26/2015 3.71 3.774 3.68 3.73 66,609
05/22/2015 3.69 3.77 3.67 3.75 68,537
05/21/2015 3.71 3.778 3.67 3.69 35,828
05/20/2015 3.74 3.758 3.62 3.74 48,707
05/19/2015 3.75 3.75 3.68 3.7 63,072
05/18/2015 3.72 3.78 3.6 3.78 121,221
05/15/2015 3.7 3.738 3.67 3.72 36,087
05/14/2015 3.65 3.72 3.62 3.69 71,697
05/13/2015 3.57 3.68 3.55 3.65 41,815
05/12/2015 3.66 3.66 3.57 3.58 52,790
05/11/2015 3.68 3.77 3.6 3.67 156,682
05/08/2015 3.61 3.75 3.61 3.68 77,600
05/07/2015 3.55 3.72 3.51 3.6 103,717
05/06/2015 3.6 3.62 3.51 3.57 82,721
05/05/2015 3.69 3.74 3.59 3.63 80,106
05/04/2015 3.66 3.72 3.63 3.72 84,854
05/01/2015 3.74 3.8 3.66 3.68 79,973
04/30/2015 3.6 3.78 3.55 3.74 163,509
04/29/2015 3.57 3.71 3.5 3.67 74,975
04/28/2015 3.63 3.7 3.55 3.6 55,764
04/27/2015 3.74 3.74 3.6 3.6 109,708
04/24/2015 3.72 3.7449 3.69 3.7 42,098
04/23/2015 3.7 3.72 3.6861 3.72 53,637
04/22/2015 3.82 3.82 3.71 3.75 33,116
04/21/2015 3.78 3.85 3.75 3.79 61,043
04/20/2015 3.9 3.9 3.7 3.8 87,294
04/17/2015 3.86 3.89 3.78 3.86 129,484
04/16/2015 3.9 3.9 3.68 3.86 117,197
04/15/2015 3.89 3.89 3.83 3.86 51,679
04/14/2015 3.85 3.9 3.83 3.83 107,225
04/13/2015 3.84 3.89 3.83 3.85 62,715
04/10/2015 3.83 3.87 3.8 3.83 48,639
04/09/2015 3.9 3.9 3.79 3.87 69,454
04/08/2015 3.87 3.87 3.8 3.87 72,998
04/07/2015 3.85 3.92 3.769 3.9 72,402
04/06/2015 3.87 3.885 3.79 3.83 44,326
04/02/2015 3.79 3.88 3.79 3.86 35,366
04/01/2015 3.94 3.94 3.76 3.83 48,925
03/31/2015 3.95 3.97 3.9 3.91 65,228
03/30/2015 3.87 4.055 3.87 3.93 64,622
03/27/2015 3.83 3.87 3.78 3.83 39,466
03/26/2015 3.89 3.96 3.81 3.81 61,791
03/25/2015 3.99 3.99 3.86 3.89 147,118
03/24/2015 4.01 4.06 3.93 3.97 84,546
03/23/2015 3.97 4 3.92 3.99 89,488
03/20/2015 4.14 4.14 3.9 3.93 345,106
03/19/2015 3.98 4.14 3.98 4.05 173,207
03/18/2015 4.01 4.05 3.96 4.01 307,271
03/17/2015 4 4.0001 3.9601 4 60,146
03/16/2015 4.03 4.04 3.96 4 255,923
03/13/2015 3.9 4.09 3.88 4 273,311
03/12/2015 3.78 3.9 3.78 3.89 132,952
03/11/2015 3.9 3.9 3.71 3.86 348,673
03/10/2015 3.78 3.95 3.78 3.89 69,764
03/09/2015 3.99 3.99 3.7 3.8 196,637
03/06/2015 4 4.04 3.87 3.99 90,372
03/05/2015 4 4.14 3.97 4.05 162,478
03/04/2015 3.94 4.05 3.94 4.02 156,969
03/03/2015 3.96 4.03 3.94 3.98 149,190
03/02/2015 4.05 4.05 3.84 3.96 300,131
*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?