Quantum Fuel Systems Technologies Worldwide, Inc. Historical Stock Prices

QTWW 
$3.91
*  
0.01
0.26%
Get QTWW Alerts
*Delayed - data as of Oct. 30, 2014  -  Find a broker to begin trading QTWW now
Exchange: NASDAQ
Industry: Capital Goods
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 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
16:00  3.92  4.092  3.90  3.91 115,983
10/30/2014 3.92 4.092 3.9 3.91 115,983
10/29/2014 3.88 4.02 3.88 3.92 117,944
10/28/2014 4.07 4.07 3.9 3.95 158,298
10/27/2014 4.06 4.06 3.87 4.04 88,531
10/24/2014 4.07 4.09 3.8818 4.06 82,778
10/23/2014 4.07 4.12 3.91 4.04 92,160
10/22/2014 4.15 4.15 3.95 4.05 135,765
10/21/2014 4.15 4.15 4.01 4.1 161,218
10/20/2014 4.05 4.1 3.9038 4.08 122,358
10/17/2014 4.19 4.2 3.93 3.99 163,879
10/16/2014 3.77 4.032 3.5893 4.01 217,534
10/15/2014 3.78 4.08 3.48 3.84 326,427
10/14/2014 3.85 4.05 3.78 3.89 362,894
10/13/2014 3.5 3.74 3.3904 3.71 159,204
10/10/2014 3.27 3.595 3.22 3.51 248,630
10/09/2014 3.45 3.47 3.2 3.34 199,375
10/08/2014 3.37 3.43 3.11 3.43 232,985
10/07/2014 3.42 3.51 3.31 3.32 146,421
10/06/2014 3.66 3.8199 3.36 3.46 355,167
10/03/2014 3.46 3.5514 3.36 3.42 125,072
10/02/2014 3.5 3.52 3.25 3.43 306,743
10/01/2014 3.65 3.65 3.5 3.52 231,968
09/30/2014 3.73 3.78 3.65 3.72 156,257
09/29/2014 3.67 3.93 3.4804 3.76 457,789
09/26/2014 3.45 3.92 3.4257 3.89 315,154
09/25/2014 3.61 3.63 3.41 3.45 329,492
09/24/2014 3.71 3.8 3.561 3.63 233,951
09/23/2014 3.8 3.83 3.55 3.69 663,585
09/22/2014 4.43 4.475 3.9 3.95 581,524
09/19/2014 4.53 4.53 4.371 4.46 208,505
09/18/2014 4.64 4.64 4.5 4.5 117,852
09/17/2014 4.55 4.68 4.54 4.64 96,839
09/16/2014 4.43 4.55 4.375 4.54 130,289
09/15/2014 4.66 4.77 4.34 4.46 276,726
09/12/2014 4.82 4.88 4.63 4.66 189,448
09/11/2014 4.61 4.85 4.58 4.84 164,412
09/10/2014 4.58 4.69 4.38 4.68 195,040
09/09/2014 4.67 4.78 4.54 4.55 166,066
09/08/2014 4.68 4.76 4.65 4.71 162,826
09/05/2014 4.75 4.81 4.68 4.7 111,570
09/04/2014 4.83 4.89 4.71 4.73 157,453
09/03/2014 4.69 4.92 4.53 4.83 528,257
09/02/2014 4.69 4.8788 4.66 4.71 171,108
08/29/2014 4.66 4.81 4.63 4.74 301,194
08/28/2014 4.91 4.975 4.75 4.77 371,175
08/27/2014 5 5.05 4.9 4.95 180,472
08/26/2014 5.06 5.11 4.9 4.97 155,585
08/25/2014 5.13 5.199 4.99 5.015 183,054
08/22/2014 5.07 5.12 4.97 5.12 156,552
08/21/2014 5.14 5.2 5.01 5.08 154,751
08/20/2014 5.13 5.23 5.042 5.13 136,047
08/19/2014 5.06 5.34 5 5.18 469,400
08/18/2014 5 5.17 4.85 5.09 290,126
08/15/2014 5.04 5.0769 4.9 4.99 148,031
08/14/2014 5.02 5.12 4.9858 5.01 232,395
08/13/2014 4.99 4.99 4.8 4.98 210,538
08/12/2014 5.06 5.176 4.95 5.01 168,638
08/11/2014 5.06 5.15 4.9 4.94 198,255
08/08/2014 4.71 5.09 4.6 5.06 382,981
08/07/2014 5.19 5.19 5 5.05 278,112
08/06/2014 4.89 5.02 4.6 4.95 230,590
08/05/2014 5.14 5.1756 4.9184 4.99 162,716
08/04/2014 4.85 5.16 4.85 5.1 303,589
08/01/2014 5.07 5.1 4.64 4.85 693,263
07/31/2014 5.31 5.43 5.06 5.13 413,085
07/30/2014 5.53 5.53 5.31 5.42 236,573
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?