Quantum Fuel Systems Technologies Worldwide, Inc. Historical Stock Prices

QTWW 
$3.15
*  
0.01
0.32%
Get QTWW Alerts
*Delayed - data as of Feb. 27, 2015 12:14 ET  -  Find a broker to begin trading QTWW now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    QTWW Real Time
 
 
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: 1 Year, From 26-FEB-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
12:14  3.15  3.18  3.0621  3.15 151,035
02/26/2015 3.05 3.164 3.001 3.16 313,154
02/25/2015 3.03 3.04 2.97 3.04 94,218
02/24/2015 2.999 3.08 2.94 3.01 178,765
02/23/2015 3.01 3.07 2.94 2.99 183,487
02/20/2015 3.23 3.23 3.02 3.03 396,406
02/19/2015 3.3 3.43 3.2 3.23 668,591
02/18/2015 2.99 3.32 2.92 3.21 748,391
02/17/2015 2.95 3.03 2.88 2.99 164,055
02/13/2015 2.99 3.04 2.87 2.96 418,267
02/12/2015 3.04 3.2399 2.99 3 1,054,836
02/11/2015 3.47 3.5 3.19 3.26 615,958
02/10/2015 3.72 3.7399 3.32 3.47 1,535,567
02/09/2015 3.12 4.05 3.08 3.8 3,676,156
02/06/2015 2.65 2.8 2.65 2.79 158,392
02/05/2015 2.62 2.74 2.6 2.69 159,211
02/04/2015 2.53 2.59 2.49 2.59 60,465
02/03/2015 2.49 2.63 2.41 2.53 183,212
02/02/2015 2.5 2.54 2.405 2.52 70,449
01/30/2015 2.45 2.5 2.43 2.5 61,481
01/29/2015 2.41 2.48 2.37 2.44 86,781
01/28/2015 2.58 2.58 2.38 2.43 140,008
01/27/2015 2.43 2.56 2.43 2.52 117,734
01/26/2015 2.45 2.49 2.35 2.49 215,584
01/23/2015 2.37 2.45 2.3501 2.42 113,834
01/22/2015 2.3 2.43 2.3 2.37 75,316
01/21/2015 2.27 2.45 2.23 2.33 192,901
01/20/2015 2.3 2.3499 2.14 2.27 170,865
01/16/2015 2.43 2.45 2.28 2.28 110,975
01/15/2015 2.48 2.48 2.32 2.36 72,256
01/14/2015 2.41 2.48 2.31 2.47 120,059
01/13/2015 2.46 2.58 2.4 2.41 119,738
01/12/2015 2.48 2.48 2.32 2.46 104,551
01/09/2015 2.67 2.68 2.45 2.48 510,860
01/08/2015 2.24 2.78 2.1899 2.72 751,677
01/07/2015 2.29 2.29 2.12 2.19 218,330
01/06/2015 2.24 2.33 2 2.27 263,501
01/05/2015 2.42 2.42 2.18 2.2 226,981
01/02/2015 2.09 2.4401 2.09 2.42 343,828
12/31/2014 2.02 2.12 2 2.09 378,343
12/30/2014 2.2 2.22 2.03 2.03 294,103
12/29/2014 2.27 2.35 2.17 2.21 173,310
12/26/2014 2.39 2.45 2.3 2.32 141,553
12/24/2014 2.36 2.39 2.26 2.39 84,740
12/23/2014 2.46 2.48 2.35 2.4 120,951
12/22/2014 2.51 2.51 2.42 2.47 122,677
12/19/2014 2.43 2.5282 2.36 2.45 187,352
12/18/2014 2.49 2.56 2.37 2.4 235,555
12/17/2014 2.37 2.52 2.2801 2.4 251,865
12/16/2014 2.22 2.58 2.2 2.35 783,020
12/15/2014 1.89 2.41 1.89 2.16 653,283
12/12/2014 1.85 1.9 1.75 1.85 304,051
12/11/2014 1.97 2 1.83 1.84 292,877
12/10/2014 2.09 2.1427 1.91 2 340,292
12/09/2014 2.11 2.1899 2.06 2.11 296,429
12/08/2014 2.56 2.6 2.05 2.08 786,304
12/05/2014 2.76 2.79 2.45 2.56 448,185
12/04/2014 2.93 2.9898 2.7 2.79 266,485
12/03/2014 3 3.05 2.91 2.93 134,938
12/02/2014 3.1 3.1 2.92 3 97,723
12/01/2014 3.21 3.27 2.85 2.94 554,286
11/28/2014 3.2 3.4499 3.2 3.27 158,087
11/26/2014 3.34 3.44 3.3101 3.39 121,871
11/25/2014 3.4 3.46 3.32 3.4 105,124
11/24/2014 3.45 3.51 3.358 3.44 119,825
11/21/2014 3.6 3.6 3.4052 3.47 125,127
11/20/2014 3.34 3.59 3.3096 3.59 88,052
11/19/2014 3.47 3.47 3.31 3.34 138,789
11/18/2014 3.41 3.52 3.36 3.45 130,374
11/17/2014 3.6 3.68 3.41 3.45 198,206
11/14/2014 3.55 3.64 3.46 3.6 170,039
11/13/2014 3.53 3.64 3.45 3.58 192,303
11/12/2014 3.52 3.6 3.46 3.5 251,031
11/11/2014 3.93 3.95 3.52 3.58 295,866
11/10/2014 3.75 3.95 3.73 3.81 102,400
11/07/2014 3.85 4.05 3.42 3.8 747,000
11/06/2014 4.25 4.45 4.25 4.29 160,804
11/05/2014 4.21 4.37 4.12 4.29 146,327
11/04/2014 4.29 4.3299 4.06 4.19 192,063
11/03/2014 4.12 4.44 4.12 4.37 503,063
10/31/2014 3.91 4.04 3.9 3.98 130,344
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
07/29/2014 5.53 5.55 5.33 5.49 180,858
07/28/2014 5.5 5.53 5.2 5.46 265,439
07/25/2014 5.42 5.54 5.4087 5.47 191,679
07/24/2014 5.37 5.5 5.29 5.48 318,474
07/23/2014 5.31 5.5 5.25 5.28 315,153
07/22/2014 5.5 5.73 5.24 5.33 523,242
07/21/2014 5.28 5.58 5.25 5.47 533,554
07/18/2014 5.08 5.23 4.99 5.2 296,479
07/17/2014 5.32 5.38 5.06 5.11 255,082
07/16/2014 5.4 5.47 5.2 5.24 233,610
07/15/2014 5.577 5.62 5.21 5.3 392,427
07/14/2014 5 5.44 4.98 5.41 537,441
07/11/2014 5 5.07 4.85 4.96 331,881
07/10/2014 5.22 5.2428 4.84 5.01 1,013,361
07/09/2014 5.59 5.62 5.108 5.2 821,965
07/08/2014 5.7 5.99 5.511 5.63 816,044
07/07/2014 5.78 5.95 5.7 5.77 400,573
07/03/2014 5.77 5.94 5.77 5.798 342,193
07/02/2014 6.01 6.0399 5.7 5.79 462,568
07/01/2014 5.79 6.13 5.78 5.89 690,111
06/30/2014 5.67 5.79 5.36 5.78 554,380
06/27/2014 5.62 5.94 5.42 5.42 1,020,018
06/26/2014 5.45 5.9 5.32 5.79 734,245
06/25/2014 5.68 5.72 5.3 5.45 833,441
06/24/2014 5.31 6.1318 5.25 5.71 1,753,403
06/23/2014 5.25 5.34 5.05 5.29 475,490
06/20/2014 5.04 5.15 4.84 5.1 513,924
06/19/2014 5.29 5.44 5.05 5.07 511,924
06/18/2014 5.25 5.359 4.96 5.29 1,013,501
06/17/2014 4.5 5.41 4.4999 5.27 3,392,996
06/16/2014 4.35 4.42 4.27 4.32 258,045
06/13/2014 4.5 4.5 4.29 4.36 219,665
06/12/2014 4.32 4.49 4.25 4.44 390,274
06/11/2014 4.45 4.48 4.17 4.34 535,425
06/10/2014 4.44 4.58 4.32 4.38 778,254
06/09/2014 4.47 4.5 4.3 4.36 321,779
06/06/2014 4.24 4.44 4.21 4.37 492,557
06/05/2014 4.15 4.35 4.1 4.2 378,832
06/04/2014 4.24 4.25 4.05 4.17 447,947
06/03/2014 4.54 4.548 4.1301 4.28 531,164
06/02/2014 4.59 4.59 4.11 4.2 530,590
05/30/2014 4.45 4.62 4.3 4.35 546,342
05/29/2014 4.21 4.45 4.16 4.37 677,182
05/28/2014 4.11 4.2799 4.1 4.16 308,103
05/27/2014 4.19 4.25 4.0544 4.15 342,358
05/23/2014 3.99 4.25 3.93 4.18 435,329
05/22/2014 4.12 4.22 3.88 3.95 741,222
05/21/2014 4.17 4.52 4.09 4.1 1,653,528
05/20/2014 3.85 4.42 3.71 4.17 2,397,097
05/19/2014 3.57 3.855 3.53 3.83 1,546,008
05/16/2014 3.49 3.6 3.4 3.58 1,391,401
05/15/2014 3.43 3.49 3.3101 3.455 786,703
05/14/2014 3.51 3.77 3.3 3.5 2,707,842
05/13/2014 3.43 3.798 3.43 3.76 1,876,769
05/12/2014 3.8 4.02 3.58 3.64 2,152,833
05/09/2014 3.29 3.76 3.1601 3.62 1,921,841
05/08/2014 3.81 4.07 3.15 3.24 5,759,628
05/07/2014 3.75 4.64 3.38 3.64 15,598,460
05/06/2014 6.31 6.34 2.99 3.04 12,198,220
05/05/2014 6.27 6.43 6.0373 6.32 435,407
05/02/2014 6.69 6.77 6.33 6.33 420,353
05/01/2014 6.6 6.89 6.5 6.69 370,207
04/30/2014 6.79 6.82 6.49 6.61 282,280
04/29/2014 6.7 6.98 6.49 6.84 401,870
04/28/2014 7.25 7.25 6.25 6.68 1,007,704
04/25/2014 7.48 7.5 7.1674 7.23 335,720
04/24/2014 7.9 7.9434 7.51 7.55 312,097
04/23/2014 7.96 8 7.75 7.79 310,835
04/22/2014 7.83 8.1375 7.8 8.04 307,114
04/21/2014 7.83 8.28 7.6 7.85 414,237
04/17/2014 7.84 8.15 7.73 7.83 363,966
04/16/2014 7.69 8 7.52 7.91 389,628
04/15/2014 8.12 8.34 6.8973 7.59 1,231,027
04/14/2014 8.19 8.43 8.04 8.14 362,546
04/11/2014 8.23 8.4 8 8.08 351,133
04/10/2014 8.43 8.72 8.21 8.29 644,903
04/09/2014 8.3 8.67 8.1701 8.59 472,731
04/08/2014 8.1 8.359 7.9 8.13 558,774
04/07/2014 8.63 8.68 7.92 8.13 1,067,971
04/04/2014 9.34 9.34 8.59 8.73 1,268,951
04/03/2014 9.69 9.7399 9.22 9.29 713,594
04/02/2014 9.99 10.07 9.33 9.58 911,051
04/01/2014 9.72 10.09 9.55 9.97 589,535
03/31/2014 9.84 10.01 9.62 9.68 572,949
03/28/2014 9.36 9.795 9.29 9.79 1,349,565
03/27/2014 9.3 9.8 8.95 9.4 947,330
03/26/2014 9.89 10.26 9.25 9.27 995,698
03/25/2014 9.54 9.88 9.115 9.85 843,692
03/24/2014 10.17 10.17 8.8601 9.29 979,442
03/21/2014 10.65 10.65 9.86 10.18 996,195
03/20/2014 10.02 10.5 9.71 10.42 1,341,048
03/19/2014 9.79 10.25 9.61 9.77 1,035,291
03/18/2014 9.59 10 9.31 9.57 1,154,538
03/17/2014 9.52 9.72 9.15 9.49 655,768
03/14/2014 9.3 9.62 9.2513 9.44 424,917
03/13/2014 9.86 10.2 9.19 9.41 713,267
03/12/2014 9.26 9.93 9.05 9.81 729,318
03/11/2014 10.29 10.45 9.01 9.38 1,738,030
03/10/2014 10.33 10.65 9.26 9.4701 1,969,574
03/07/2014 9 11.25 9 10.25 3,797,574
03/06/2014 9.11 9.49 9.11 9.4 696,012
03/05/2014 9.69 9.7399 8.75 9.08 1,286,068
03/04/2014 8.86 9.8 8.79 9.55 2,337,561
03/03/2014 8.15 8.71 8.12 8.69 637,199
02/28/2014 8.93 9.21 8.52 8.63 719,731
02/27/2014 8.34 8.87 8.251 8.8 508,547
02/26/2014 8.16 8.54 8.1 8.3 357,767
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?