QUNR

Historical Stock Prices

$40.81
*  
0.04
0.1%
Get QUNR Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading QUNR now
Exchange: NASDAQ
Industry: Technology
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: 1 Year, From 28-APR-2015 TO 28-APR-2016

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.
04/28/2016 41.43 42.02 40.37 40.77 261,865
04/27/2016 43.01 43.03 41.29 41.74 273,301
04/26/2016 42.44 43.32 41.06 42.87 353,964
04/25/2016 42.68 43.17 42.35 42.74 204,687
04/22/2016 42.85 43.47 42.07 42.97 218,792
04/21/2016 43.25 43.68 42.35 42.9 151,850
04/20/2016 42.99 43.88 42.17 42.83 178,592
04/19/2016 43.81 43.91 41.97 42.76 214,606
04/18/2016 43.12 44 42.5901 43.45 179,803
04/15/2016 43.85 43.85 41.7 43.82 319,221
04/14/2016 44.26 44.45 42.82 43.87 280,802
04/13/2016 44.13 44.636 43.71 44.04 555,215
04/12/2016 44 44.58 42.88 43.5 355,265
04/11/2016 43.54 44.6426 43.54 43.74 289,116
04/08/2016 42.47 44.48 42.47 43.3 645,348
04/07/2016 41.5 42.42 41.15 42.04 208,612
04/06/2016 40.77 43.18 40.77 41.65 514,324
04/05/2016 40.57 41.58 40.07 40.66 492,365
04/04/2016 39.91 41.37 39.61 40.73 200,614
04/01/2016 39.26 40.73 38.92 40.23 311,583
03/31/2016 39.08 40.49 38.82 39.7 267,965
03/30/2016 39.86 41.38 39.45 39.66 409,247
03/29/2016 37.25 39.8 37 39.5 443,037
03/28/2016 36.8 37.67 36.5 36.62 162,565
03/24/2016 36.74 37.7 36.515 36.79 228,295
03/23/2016 37 38.36 36.29 36.86 387,079
03/22/2016 35.18 37.57 34.53 37.05 479,889
03/21/2016 35.1 36.11 35 35.17 351,455
03/18/2016 35.76 36.06 34.5 35.15 735,309
03/17/2016 34.4 37.99 34.07 36.07 689,815
03/16/2016 35.37 36.03 34.9 35.56 394,348
03/15/2016 36.63 36.63 34.33 35.01 350,152
03/14/2016 36.71 37.4092 35.71 36.65 403,846
03/11/2016 36.39 37.22 36.21 36.96 331,505
03/10/2016 36.45 36.83 35.33 36.05 241,776
03/09/2016 36.45 36.96 36.12 36.31 135,017
03/08/2016 36 36.88 35.96 36.07 125,241
03/07/2016 36.51 37.39 35.64 36.27 141,537
03/04/2016 36.73 37.25 35.92 36.95 225,106
03/03/2016 37.88 38.4999 35.68 36.22 455,563
03/02/2016 37.62 38.09 36.64 37.6 202,306
03/01/2016 37.35 38.33 36.795 37.44 527,236
02/29/2016 37.27 37.51 35.69 37.09 654,195
02/26/2016 37.48 38.5624 36.37 37.18 311,257
02/25/2016 37.71 38.37 36.06 37.12 401,401
02/24/2016 37.75 38.18 35.87 37.95 680,884
02/23/2016 37.81 38.19 37.32 37.79 407,038
02/22/2016 38.16 38.76 37.75 38.22 219,856
02/19/2016 36 37.88 35.95 37.67 298,454
02/18/2016 37.35 37.35 35.52 35.88 428,929
02/17/2016 36.23 37.45 36.1442 37.37 481,938
02/16/2016 36.23 37 35.62 36 457,827
02/12/2016 35.43 35.95 34.535 35.07 251,613
02/11/2016 33.93 35.39 33.54 34.58 311,016
02/10/2016 34.62 35.51 34.34 34.88 241,696
02/09/2016 34.23 35.46 33.36 34.28 287,014
02/08/2016 35.39 35.99 33.79 34.75 514,242
02/05/2016 38.74 39.22 35.93 36.02 1,058,396
02/04/2016 38.9 40.13 38.15 39.15 709,047
02/03/2016 39.8 41.25 38.19 39.63 731,284
02/02/2016 40.49 40.49 39.1 39.65 946,920
02/01/2016 44.25 44.25 40 40.24 1,368,395
01/29/2016 43.66 44.91 42.81 44.08 567,406
01/28/2016 45 45 42.5 43.16 692,756
01/27/2016 42.8 45.82 42.6 44.35 594,120
01/26/2016 44.24 44.8 42.8201 43.28 507,246
01/25/2016 43.23 44.51 41.92 44.19 1,082,354
01/22/2016 43.64 44.3634 42.48 43.09 979,953
01/21/2016 43.45 44.72 42.0875 42.29 1,359,666
01/20/2016 40 44.37 40 43.89 3,302,545
01/19/2016 45.31 46.97 40.5 41 1,651,916
01/15/2016 42.99 45.3 41.66 44.69 1,240,722
01/14/2016 39.14 45.21 39.14 44.89 2,147,225
01/13/2016 40.57 45.7899 39.231 39.39 4,468,359
01/12/2016 38.12 39.89 37.02 38.16 1,124,903
01/11/2016 39.57 39.97 36.82 37.36 1,353,589
01/08/2016 38.27 41.13 36.86 40.97 1,771,956
01/07/2016 40.17 41.59 36.27 37.3 2,986,398
01/06/2016 41.21 43.47 40.21 41.89 2,111,087
01/05/2016 44.04 45.27 41.77 42.41 3,340,151
01/04/2016 50 50 43.3 43.96 4,132,975
12/31/2015 53.99 54.25 52.2 52.74 810,863
12/30/2015 54.53 55.93 53.66 54.78 826,114
12/29/2015 53.75 54.93 53.24 54.75 398,671
12/28/2015 53.53 54.25 53.054 53.64 465,754
12/24/2015 53.64 53.98 53.06 53.56 204,544
12/23/2015 53.37 54.08 53.3 53.56 874,870
12/22/2015 52.99 53.85 52.81 53.43 628,142
12/21/2015 51.5 53.32 51.5 52.38 1,008,754
12/18/2015 50.66 51.71 49.55 51.46 889,665
12/17/2015 50.34 50.94 49.69 50.08 528,488
12/16/2015 49.89 50.5 47.91 50.32 1,203,435
12/15/2015 49.62 51.34 49.37 49.74 987,678
12/14/2015 49.35 50.4 48.6511 49.58 951,002
12/11/2015 49.22 49.94 47.62 49.76 913,486
12/10/2015 48.77 50.83 48.29 49.62 1,117,085
12/09/2015 49.82 50.96 45.04 48.75 6,044,073
12/08/2015 50.46 51.98 49.32 51.37 1,624,454
12/07/2015 49.54 52.71 49.27 51.47 2,376,438
12/04/2015 47.27 50.19 47 49.84 1,897,432
12/03/2015 45.19 48.5 44.9 47.51 2,781,700
12/02/2015 44.5 45.49 43.18 45.25 1,173,568
12/01/2015 44.46 46.0525 44 44.45 1,609,758
11/30/2015 43 46.3 42.81 45.03 6,543,567
11/27/2015 41 43.06 40.21 43 1,878,960
11/25/2015 39 41.19 38.81 40.87 3,243,885
11/24/2015 39.5 40.44 38.2 39.21 1,811,656
11/23/2015 36.64 42.36 36.64 40.09 3,377,704
11/20/2015 35.53 36.89 35.2 36.5 2,516,155
11/19/2015 41.2 41.49 34.65 35.08 4,366,465
11/18/2015 39.18 39.61 37.86 38.39 1,799,425
11/17/2015 40.59 40.59 38.51 38.83 1,677,864
11/16/2015 40.15 41.37 39.457 41.23 894,885
11/13/2015 41.9 43 39.85 39.95 1,052,744
11/12/2015 40.8 41.89 40.15 41.46 915,133
11/11/2015 39.62 41.0968 39.11 40.88 1,071,550
11/10/2015 40 41.15 39.39 39.88 2,436,828
11/09/2015 40.39 42.48 39.68 40.18 1,450,690
11/06/2015 37.57 41.06 37.5001 40.81 6,867,343
11/05/2015 40.37 40.89 36.3905 37.38 3,201,289
11/04/2015 43.82 44.48 40.71 40.99 2,032,786
11/03/2015 43.76 44.73 43.01 44 2,753,112
11/02/2015 47.98 48.33 41.8 43.75 6,292,638
10/30/2015 45.27 49.33 44.93 48.54 3,548,789
10/29/2015 43.71 47.07 43.26 46.27 5,672,622
10/28/2015 47.05 47.7 43 43.26 6,765,901
10/27/2015 41.8 50.54 39.13 47.53 22,350,130
10/26/2015 49.55 49.71 42.36 42.65 20,000,720
10/23/2015 38.5 40.005 38.16 39.52 1,381,705
10/22/2015 37.64 37.975 36.52 37.08 946,241
10/21/2015 38.29 39.08 36.57 37.26 964,541
10/20/2015 39.58 40.35 38.18 38.36 914,684
10/19/2015 39.13 40.31 38.955 39.45 973,278
10/16/2015 38.77 40.43 38.47 39.25 1,673,990
10/15/2015 37.21 39.05 36.88 38.87 1,510,047
10/14/2015 36.2 36.95 35.8 36.66 1,480,186
10/13/2015 35.98 36.58 34.91 36 865,452
10/12/2015 35.24 36.85 35.11 36.34 1,144,551
10/09/2015 34.95 35.51 34.15 35.03 664,656
10/08/2015 35.6 35.76 33.77 34.71 1,145,898
10/07/2015 34.73 36.48 34.7 35.9 1,572,917
10/06/2015 33.7 34.57 32.81 33.85 1,088,563
10/05/2015 33.06 34.65 33 34.01 1,232,835
10/02/2015 29.9 33.46 29.9 33.04 1,692,772
10/01/2015 30.25 30.421 29.29 30.01 531,573
09/30/2015 28.32 30.21 28.225 30.07 1,600,755
09/29/2015 28.17 28.72 27.51 27.97 693,057
09/28/2015 28.1 28.81 27.42 28.08 931,754
09/25/2015 29.35 29.46 28.01 28.22 1,827,288
09/24/2015 29.36 29.37 28.71 29 1,182,676
09/23/2015 30.66 31.0375 29.62 29.75 1,305,566
09/22/2015 31.51 31.7499 30.55 30.79 708,052
09/21/2015 34.06 34.16 31.98 32.01 959,354
09/18/2015 33.3 34.3 33.2309 33.72 1,039,322
09/17/2015 33.72 34.7 33.2 33.95 1,164,777
09/16/2015 31.9 34.29 31.712 34.01 2,274,657
09/15/2015 30.45 31.75 30.34 31.25 587,183
09/14/2015 30.93 30.93 30 30.48 522,702
09/11/2015 30.03 31.24 30.02 31.05 797,768
09/10/2015 30.63 31.68 30.02 30.34 1,002,442
09/09/2015 31.59 32.12 30.36 30.63 987,098
09/08/2015 31.61 32.36 31.16 31.37 756,583
09/04/2015 31.67 31.67 30.56 30.76 691,062
09/03/2015 32.5 32.78 31.66 32 992,317
09/02/2015 32.5 33.04 31.3 32.21 485,037
09/01/2015 31.51 32.8 31.51 32.23 1,334,956
08/31/2015 34.2 34.2 32.47 32.5 1,537,003
08/28/2015 34.26 34.5 33.14 34.43 689,507
08/27/2015 31.96 34.14 31.6 33.79 1,550,736
08/26/2015 31.62 32.35 29.78 30.8 1,478,574
08/25/2015 33.6 36.88 30.5101 31.21 3,451,564
08/24/2015 27 32.59 26.52 30.66 3,398,563
08/21/2015 31.01 33.78 31.01 31.75 1,505,483
08/20/2015 35.9 35.9 32.06 32.75 3,198,726
08/19/2015 37.75 38.7799 35.54 36.03 1,614,653
08/18/2015 39.1 39.73 37.76 38.15 793,452
08/17/2015 38.68 40.15 38.51 39.82 839,015
08/14/2015 37.92 38.84 37.56 38.57 657,496
08/13/2015 38.36 39.75 38.16 38.2 691,214
08/12/2015 38.14 38.55 36.89 38.49 2,247,651
08/11/2015 44 44 39.59 39.78 2,170,707
08/10/2015 43.83 44.9 43.6 44.41 646,521
08/07/2015 43.75 44.5 42.92 43.67 316,453
08/06/2015 43.02 44.29 42.53 43.54 900,454
08/05/2015 42.49 44.87 42.37 42.66 1,317,676
08/04/2015 42.95 43.68 41.911 42.33 818,876
08/03/2015 41.44 42.975 41.161 42.22 978,504
07/31/2015 40.61 42 40.33 41.76 419,579
07/30/2015 40.43 40.82 39.665 40.63 312,950
07/29/2015 39.86 40.61 39 40.27 527,538
07/28/2015 39.1 39.975 38.29 39.83 903,117
07/27/2015 40.9 41.5588 38.96 39.24 1,475,537
07/24/2015 43.49 43.98 42.45 43.1 785,489
07/23/2015 44.08 44.9188 43.1 43.74 1,423,504
07/22/2015 42.86 44.5 42.34 43.97 1,121,309
07/21/2015 41.75 43.38 41.35 43.13 1,020,546
07/20/2015 40.97 41.79 40.19 41.58 557,793
07/17/2015 41.03 41.81 40.37 40.79 592,394
07/16/2015 40.11 40.86 39.66 40.44 655,876
07/15/2015 41.15 41.15 38.45 39.63 1,831,526
07/14/2015 41.06 42.37 41.015 41.42 956,191
07/13/2015 41.31 42.39 40.81 40.94 567,050
07/10/2015 42 42.55 40.15 41.37 1,139,469
07/09/2015 40.86 42.7 40.62 41.22 1,749,294
07/08/2015 35.36 39.84 34.85 38.34 2,425,192
07/07/2015 38.72 38.79 33.473 36.87 4,076,110
07/06/2015 39.69 40.62 39.04 39.86 1,162,149
07/02/2015 41.8 42.34 40.5 40.97 1,057,619
07/01/2015 42.92 43.09 41.93 42.02 934,960
06/30/2015 42.49 43.15 42.49 42.85 838,653
06/29/2015 42.21 42.44 41.0101 42.02 802,092
06/26/2015 42.39 43.03 41.41 42.72 741,253
06/25/2015 42.64 43.33 42.5 42.92 811,345
06/24/2015 42.96 43.48 42.55 42.64 476,324
06/23/2015 43.61 44.16 42.2 43.02 996,290
06/22/2015 45.45 45.87 43.22 43.41 1,041,097
06/19/2015 46.14 46.14 44.65 45.01 885,178
06/18/2015 46.2 47.52 45.65 45.96 1,248,643
06/17/2015 46.52 48.06 46.215 46.35 710,351
06/16/2015 47.46 47.61 46.2 46.43 1,511,520
06/15/2015 48.13 48.41 47.5 47.87 724,805
06/12/2015 49.32 49.43 48.27 48.69 1,227,584
06/11/2015 48.35 48.98 47.74 48.67 1,121,187
06/10/2015 48.5 49.13 48.01 48.41 938,725
06/09/2015 50 50.22 47.84 48.53 1,361,702
06/08/2015 51 51.75 50.21 50.38 2,649,880
06/05/2015 50.7 52.75 49.75 51.41 5,292,531
06/04/2015 45.45 47.88 44.39 47.75 3,836,223
06/03/2015 45.82 46.2 44.86 45.71 3,168,105
06/02/2015 44.91 47.8 42.62 46.02 5,927,742
06/01/2015 45.39 47.785 45.2 46.01 2,429,175
05/29/2015 45.87 46.15 43.1301 44.09 1,772,979
05/28/2015 47.12 47.2949 42.65 46.11 2,141,458
05/27/2015 45.4 47.99 45.4 47.68 1,505,996
05/26/2015 52.43 52.7 44.85 45.31 3,509,473
05/22/2015 50.1 54.23 47.525 52.34 6,036,004
05/21/2015 50.67 53.09 50.42 52.89 1,066,031
05/20/2015 50.89 51.98 50.35 50.48 1,021,272
05/19/2015 49.29 51.9 49.17 51 1,052,467
05/18/2015 49.73 49.9 49 49.39 835,786
05/15/2015 50 50.48 48 49.5 1,474,633
05/14/2015 48.94 51 47.22 49.98 3,331,756
05/13/2015 48.33 49.25 46.37 46.72 1,592,503
05/12/2015 48.43 49.3 47.21 48.15 1,601,690
05/11/2015 49.41 50.23 49.17 49.3 1,333,691
05/08/2015 48.86 49.99 48.47 49.24 548,859
05/07/2015 49.29 49.29 47.68 48.74 555,758
05/06/2015 47.89 49.41 47.5 49.29 604,756
05/05/2015 49.27 49.39 47.68 47.95 659,087
05/04/2015 47.84 50.29 47.84 49.93 821,818
05/01/2015 47.2 47.8 46.6 47.57 303,958
04/30/2015 47.5 47.97 46.69 46.83 252,517
04/29/2015 47.87 48.51 47.13 47.72 364,725
04/28/2015 49.56 50.05 47.9799 48.03 547,704
*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?