Historical Stock Prices

QTEC 
$45.32
*  
0.13
0.29%
Get QTEC Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading QTEC now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 29-MAY-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.
05/29/2015 45.57 45.59 45.18 45.32 12,573
05/28/2015 45.29 45.52 45.29 45.45 19,115
05/27/2015 44.35 45.49 44.35 45.4099 61,176
05/26/2015 44.66 44.66 44.14 44.31 25,753
05/22/2015 44.67 44.9899 44.67 44.83 23,406
05/21/2015 44.5 44.788 44.352 44.72 45,012
05/20/2015 44.6 44.8899 44.52 44.65 18,303
05/19/2015 44.94 44.94 44.54 44.54 15,072
05/18/2015 44.54 44.8299 44.4301 44.77 33,867
05/15/2015 44.75 44.8592 44.5 44.5489 117,757
05/14/2015 44.3 44.7 44.3 44.66 32,520
05/13/2015 43.98 44.2299 43.95 44.06 23,246
05/12/2015 43.8 43.9946 43.5472 43.82 35,016
05/11/2015 44.15 44.24 44.0704 44.09 29,873
05/08/2015 44.15 44.2647 44.14 44.19 16,860
05/07/2015 43.62 43.9 43.59 43.81 29,343
05/06/2015 43.81 43.86 43.21 43.47 58,136
05/05/2015 44.23 44.2463 43.68 43.68 28,205
05/04/2015 44.54 44.67 44.45 44.51 30,862
05/01/2015 44.09 44.49 44.07 44.46 23,078
04/30/2015 44.09 44.13 43.5 43.75 21,237
04/29/2015 44.15 44.3999 43.93 44.24 50,675
04/28/2015 44.41 44.61 44.2 44.5 99,924
04/27/2015 44.5 44.77 44.34 44.44 17,194
04/24/2015 44.79 44.79 44.32 44.44 34,233
04/23/2015 44.43 44.8 44.3846 44.64 21,067
04/22/2015 44.54 44.78 44.3801 44.78 35,782
04/21/2015 44.52 44.5745 44.3206 44.39 12,755
04/20/2015 43.91 44.258 43.91 44.15 17,655
04/17/2015 43.92 43.92 43.52 43.67 51,977
04/16/2015 44.11 44.275 44.1 44.25 28,814
04/15/2015 44.09 44.5053 44.09 44.4 34,365
04/14/2015 43.96 44.1099 43.7 43.8899 29,004
04/13/2015 44.29 44.5 44.03 44.09 25,637
04/10/2015 44.1 44.4 44.04 44.4 48,567
04/09/2015 43.71 44.1099 43.6452 44.1098 37,020
04/08/2015 43.43 43.79 43.43 43.75 48,001
04/07/2015 43.47 43.7415 43.43 43.44 36,720
04/06/2015 42.71 43.5 42.68 43.42 175,244
04/02/2015 43.3 43.431 43.1001 43.26 24,115
04/01/2015 43.25 43.25 42.9 43.18 44,517
03/31/2015 43.73 43.73 43.381 43.431 21,067
03/30/2015 43.62 43.9 43.5324 43.8799 55,477
03/27/2015 42.47 43.25 42.3804 43.14 28,568
03/26/2015 42.24 42.72 41.9 42.5199 59,674
03/25/2015 44.33 44.33 42.7853 42.87 68,384
03/24/2015 44.75 44.7999 44.421 44.44 16,326
03/23/2015 44.92 44.9335 44.7 44.7 30,473
03/20/2015 44.86 45.0899 44.7101 44.99 30,234
03/19/2015 44.35 44.61 44.35 44.53 47,443
03/18/2015 43.82 44.58 43.5601 44.38 45,611
03/17/2015 43.83 44 43.7101 43.95 26,148
03/16/2015 43.64 44.11 43.6 44.07 105,350
03/13/2015 43.5 43.6 43.1325 43.49 51,775
03/12/2015 42.97 43.52 42.88 43.52 35,642
03/11/2015 43.52 43.61 43.25 43.32 20,855
03/10/2015 43.84 43.9099 43.39 43.39 30,475
03/09/2015 44.03 44.25 44.03 44.15 27,922
03/06/2015 44.54 44.5899 43.95 44.03 57,696
03/05/2015 44.6 44.72 44.43 44.68 27,380
03/04/2015 44.43 44.497 44.1 44.47 73,568
03/03/2015 45.06 45.06 44.48 44.56 162,104
03/02/2015 44.71 45.2799 44.71 45.24 89,377
02/27/2015 44.73 44.83 44.56 44.58 49,711
*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?