TQNT

Historical Stock Prices

$19.57
*  
0.63
3.12%
Get TQNT Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading TQNT 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 20.2 20.27 19.405 19.57 5,321,801
09/18/2014 19.56 20.215 19.435 20.2 2,081,367
09/17/2014 19.75 19.9 19.4 19.46 1,876,773
09/16/2014 19.25 19.885 18.76 19.81 2,966,589
09/15/2014 20.18 20.38 19.39 19.4 2,171,373
09/12/2014 20.24 20.3799 20.03 20.18 2,260,522
09/11/2014 20.38 20.4 20.04 20.36 2,346,830
09/10/2014 20 20.54 19.67 20.43 3,518,318
09/09/2014 20.29 20.51 19.91 19.98 3,423,078
09/08/2014 20.44 20.57 20.04 20.27 2,990,545
09/05/2014 19.9 20.5675 19.9 20.41 4,772,064
09/04/2014 20.36 20.72 19.99 20 3,107,078
09/03/2014 21.16 21.48 20.2 20.25 3,539,892
09/02/2014 20.75 21.16 20.531 21.14 4,211,994
08/29/2014 19.53 20.78 19.53 20.665 5,903,836
08/28/2014 18.91 19.5 18.71 19.4 2,266,479
08/27/2014 18.98 19.22 18.87 18.99 878,268
08/26/2014 19.26 19.35 18.67 18.99 4,101,749
08/25/2014 19.5 19.5699 19.11 19.27 2,114,779
08/22/2014 19.66 19.78 19.27 19.44 2,464,336
08/21/2014 19.64 19.68 19.38 19.59 2,629,668
08/20/2014 19.62 19.789 19.52 19.6 2,345,383
08/19/2014 19.5 19.93 19.4309 19.66 4,381,808
08/18/2014 19.15 19.42 18.87 19.4 3,134,093
08/15/2014 18.78 19.19 18.59 18.92 3,318,078
08/14/2014 18.87 18.93 18.56 18.61 1,966,111
08/13/2014 18.6 18.95 18.47 18.88 2,833,934
08/12/2014 18.3 18.55 18.08 18.5 3,684,936
08/11/2014 18.19 18.79 18.19 18.4 2,797,335
08/08/2014 17.83 18.2 17.72 18.16 2,249,313
08/07/2014 18.48 18.67 17.76 17.79 4,293,139
08/06/2014 18.22 18.63 18.07 18.51 1,693,694
08/05/2014 18.65 18.7 18.11 18.3 4,109,878
08/04/2014 18.47 18.76 18.37 18.63 3,581,711
08/01/2014 18.04 18.48 17.87 18.37 3,364,638
07/31/2014 18.64 18.78 17.6299 17.99 7,672,222
07/30/2014 18.45 18.86 18.44 18.85 6,817,702
07/29/2014 18.15 18.73 17.96 18.35 9,342,244
07/28/2014 18.16 18.27 17.87 18.15 4,729,016
07/25/2014 18.41 18.5 17.82 18.06 6,286,062
07/24/2014 16.99 17.52 16.94 17.45 4,670,608
07/23/2014 17.78 17.79 16.95 17.25 3,263,067
07/22/2014 17.97 18 17.35 17.78 3,760,914
07/21/2014 16.98 17.99 16.95 17.9 5,488,942
07/18/2014 16.37 17.2 16.31 17.03 4,964,064
07/17/2014 16.32 16.37 15.9044 15.99 1,799,437
07/16/2014 16.48 16.61 16.39 16.4 1,209,892
07/15/2014 16.28 16.48 16.15 16.33 1,681,582
07/14/2014 16.09 16.33 15.97 16.23 1,205,740
07/11/2014 15.74 16.065 15.73 15.96 1,043,406
07/10/2014 15.62 16.01 15.32 15.765 1,560,752
07/09/2014 15.81 16.02 15.62 16.02 1,642,649
07/08/2014 16.01 16.12 15.622 15.81 1,789,013
07/07/2014 16.37 16.39 16.08 16.1 1,031,958
07/03/2014 16.3 16.46 16.22 16.45 762,915
07/02/2014 16.3 16.37 16.1813 16.22 1,612,799
07/01/2014 15.82 16.42 15.82 16.3 2,852,517
06/30/2014 15.49 15.82 15.39 15.81 3,453,595
06/27/2014 15.66 15.87 15.44 15.44 6,919,046
06/26/2014 15.6 15.84 15.6 15.7 2,835,000
06/25/2014 15.46 15.6422 15.21 15.62 3,115,217
06/24/2014 16.01 16.04 15.46 15.47 2,747,217
06/23/2014 16.11 16.27 15.99 16.04 1,481,628
06/20/2014 16.2 16.38 16.03 16.17 4,414,964
06/19/2014 16.33 16.5199 15.9 16.21 2,226,824
06/18/2014 16.83 16.89 16.27 16.29 2,577,352
06/17/2014 16.41 17.06 16.31 16.79 3,148,486
06/16/2014 16.51 16.51 16.33 16.41 1,842,655
06/13/2014 16.26 16.59 16.23 16.5 2,510,059
06/12/2014 16.34 16.54 16.22 16.22 2,963,758
06/11/2014 16.16 16.52 16.1 16.4 1,883,887
06/10/2014 16.08 16.29 15.9494 16.23 1,917,811
06/09/2014 15.86 16.4 15.86 16.16 2,458,688
06/06/2014 16.09 16.24 15.85 15.89 3,381,449
06/05/2014 16.15 16.28 15.83 16.04 2,565,170
06/04/2014 15.65 16.23 15.55 16.19 2,805,055
06/03/2014 15.75 15.98 15.6 15.67 2,340,467
06/02/2014 15.64 15.79 15.4 15.6 2,140,244
05/30/2014 15.69 15.85 15.48 15.56 1,841,630
05/29/2014 16.15 16.15 15.54 15.62 3,458,596
05/28/2014 16.05 16.19 15.91 16.07 2,228,012
05/27/2014 15.75 16.1 15.71 16.07 4,290,038
05/23/2014 15.36 15.71 15.32 15.67 4,949,691
05/22/2014 14.97 15.4 14.93 15.34 3,295,447
05/21/2014 14.92 15.05 14.75 14.97 2,997,427
05/20/2014 14.93 15.0899 14.74 14.795 2,549,091
05/19/2014 14.51 15.03 14.5 15.005 2,365,999
05/16/2014 14.46 14.6 14.33 14.59 2,019,038
05/15/2014 14.52 14.56 14.2 14.51 2,696,730
05/14/2014 14.71 14.84 14.52 14.52 2,236,699
05/13/2014 15.03 15.11 14.72 14.73 2,276,131
05/12/2014 14.65 15.07 14.65 15.03 2,509,351
05/09/2014 14.65 14.75 14.42 14.65 2,703,052
05/08/2014 14.77 15.07 14.59 14.65 3,376,704
05/07/2014 14.65 14.88 14.55 14.87 4,254,835
05/06/2014 14.48 14.68 14.3 14.65 3,184,784
05/05/2014 14.19 14.62 14.07 14.54 3,108,971
05/02/2014 14.28 14.54 14.21 14.37 3,246,871
05/01/2014 14.12 14.775 14.06 14.31 3,851,054
04/30/2014 14.26 14.65 14.05 14.18 5,034,091
04/29/2014 13.61 13.775 13.34 13.53 2,124,472
04/28/2014 13.5 13.68 13.15 13.6 3,436,875
04/25/2014 13.9 14.07 13.37 13.47 4,735,989
04/24/2014 14.3 14.5 14 14.28 6,297,577
04/23/2014 13.47 13.68 13.25 13.28 4,279,977
04/22/2014 13.2 13.41 13.14 13.33 1,999,999
04/21/2014 13.19 13.375 13.14 13.2 1,902,907
04/17/2014 13.25 13.47 13.15 13.18 1,470,222
04/16/2014 13.31 13.43 13.25 13.3 5,811,926
04/15/2014 13.12 13.35 12.9 13.26 4,529,307
04/14/2014 13.39 13.44 12.95 13.09 2,156,627
04/11/2014 13.01 13.35 12.96 13.22 3,861,459
04/10/2014 13.67 13.73 13.05 13.12 4,683,108
04/09/2014 13.56 13.73 13.38 13.69 3,315,132
04/08/2014 13.04 13.61 13 13.515 5,045,397
04/07/2014 12.64 13.16 12.54 13.01 5,137,070
04/04/2014 13.56 13.64 12.71 12.75 7,031,687
04/03/2014 13.72 13.96 13.43 13.53 2,989,366
04/02/2014 13.66 13.765 13.41 13.75 4,924,600
04/01/2014 13.36 13.7 13.33 13.5675 4,397,035
03/31/2014 13.12 13.47 13.1 13.39 3,550,028
03/28/2014 13.05 13.42 12.9 13.06 7,806,718
03/27/2014 13 13.35 12.91 13.07 5,652,093
03/26/2014 13.49 13.57 12.92 12.97 7,326,611
03/25/2014 13.25 13.5405 13.25 13.45 2,419,213
03/24/2014 13.11 13.325 13.04 13.18 3,948,250
03/21/2014 13.56 13.57 13.13 13.18 6,862,260
03/20/2014 13.22 13.59 13.21 13.55 2,615,207
03/19/2014 13.29 13.62 13.15 13.27 3,131,974
03/18/2014 13.03 13.265 13.03 13.25 2,237,276
03/17/2014 13.25 13.368 13 13.03 2,549,188
03/14/2014 12.94 13.32 12.898 13.21 3,183,793
03/13/2014 12.83 13.1 12.73 12.99 5,820,382
03/12/2014 12.45 12.91 12.27 12.845 4,473,790
03/11/2014 12.64 12.88 12.475 12.53 5,047,465
03/10/2014 12.63 12.85 12.46 12.56 2,981,117
03/07/2014 12.82 12.93 12.655 12.72 2,668,131
03/06/2014 12.65 12.85 12.51 12.8 4,084,326
03/05/2014 12.46 12.73 12.37 12.69 4,225,353
03/04/2014 12.36 12.58 12.33 12.51 5,706,614
03/03/2014 11.969 12.33 11.67 12.33 10,341,370
02/28/2014 12.2 12.545 12.05 12.24 5,908,276
02/27/2014 12.14 12.59 12 12.2 10,337,230
02/26/2014 11.55 12.18 11.52 12.15 10,113,110
02/25/2014 11.45 11.69 11.29 11.5 15,639,150
02/24/2014 11.14 11.84 10.84 11.64 48,936,920
02/21/2014 9.3 9.4 9.23 9.23 1,540,786
02/20/2014 9.17 9.4 9.15 9.31 2,181,181
02/19/2014 9.34 9.48 9.18 9.2 1,294,376
02/18/2014 9.19 9.34 9.12 9.33 1,463,006
02/14/2014 9.29 9.33 9.18 9.19 1,315,678
02/13/2014 9.1 9.38 9.03 9.31 1,825,673
02/12/2014 9.26 9.32 9.03 9.19 3,853,211
02/11/2014 8.45 9.441 8.39 9.39 11,602,530
02/10/2014 8.41 8.48 8.36 8.43 1,454,607
02/07/2014 8.51 8.63 8.36 8.46 3,726,162
02/06/2014 8.35 8.92 8.3 8.52 9,594,006
02/05/2014 8.23 8.28 7.96 8.07 3,712,543
02/04/2014 8.28 8.37 8.235 8.3 1,750,165
02/03/2014 8.31 8.405 8.22 8.24 2,387,734
01/31/2014 8.27 8.45 8.25 8.3 1,980,128
01/30/2014 8.32 8.54 8.32 8.4 1,786,618
01/29/2014 8.24 8.47 8.201 8.29 3,161,032
01/28/2014 8.3 8.585 8.07 8.36 3,136,817
01/27/2014 8.56 8.69 8.41 8.46 1,494,230
01/24/2014 8.74 8.79 8.61 8.61 1,014,686
01/23/2014 8.85 9.04 8.81 8.87 1,472,228
01/22/2014 8.91 9.05 8.87 9.02 2,124,172
01/21/2014 8.88 8.895 8.75 8.86 1,790,006
01/17/2014 8.6 8.85 8.5 8.8 2,911,646
01/16/2014 8.37 8.52 8.25 8.52 3,316,074
01/15/2014 8.59 8.78 8.35 8.37 3,057,146
01/14/2014 8.27 8.57 8.27 8.55 2,013,650
01/13/2014 8.12 8.295 8.11 8.23 3,147,730
01/10/2014 8.21 8.265 8.1 8.17 1,164,934
01/09/2014 8.22 8.28 8.11 8.18 1,556,408
01/08/2014 8.27 8.3 8.16 8.19 1,803,282
01/07/2014 8.25 8.31 8.22 8.245 855,329
01/06/2014 8.3 8.3 8.15 8.25 1,431,928
01/03/2014 8.3 8.3501 8.25 8.32 1,340,741
01/02/2014 8.34 8.3501 8.16 8.31 2,104,487
12/31/2013 8.32 8.38 8.28 8.34 1,029,934
12/30/2013 8.18 8.34 8.15 8.33 1,748,314
12/27/2013 8.21 8.25 8.14 8.16 660,628
12/26/2013 8.22 8.28 8.17 8.2 708,653
12/24/2013 8.15 8.25 8.125 8.18 555,321
12/23/2013 8.1 8.15 8 8.14 1,250,397
12/20/2013 7.91 8.06 7.75 7.99 3,904,987
12/19/2013 8.21 8.22 7.83 7.93 2,686,308
12/18/2013 8.32 8.32 8.14 8.25 2,210,729
12/17/2013 8.2 8.4 8.19 8.36 1,367,053
12/16/2013 8.02 8.29 8.01 8.23 1,387,287
12/13/2013 7.95 8.08 7.86 7.96 1,108,955
12/12/2013 8.01 8.125 7.9 7.96 1,568,630
12/11/2013 8.17 8.24 7.98 8.03 1,329,073
12/10/2013 8.1 8.26 8.1 8.15 1,580,772
12/09/2013 8.16 8.17 7.95 8.09 2,996,212
12/06/2013 8.32 8.39 8.1 8.13 2,203,438
12/05/2013 8.13 8.43 8.12 8.3 3,354,548
12/04/2013 8.04 8.25 8.01 8.1 2,092,456
12/03/2013 7.83 8.24 7.8001 8.1 2,963,575
12/02/2013 7.88 8.1 7.81 7.86 2,427,860
11/29/2013 7.88 7.95 7.8501 7.88 446,569
11/27/2013 7.78 7.88 7.74 7.88 1,080,732
11/26/2013 7.62 7.845 7.61 7.8 2,225,012
11/25/2013 7.65 7.69 7.61 7.63 956,809
11/22/2013 7.52 7.67 7.47 7.64 1,451,318
11/21/2013 7.27 7.56 7.26 7.54 1,786,510
11/20/2013 7.3 7.37 7.22 7.26 1,671,919
11/19/2013 7.38 7.46 7.27 7.29 1,629,027
11/18/2013 7.51 7.57 7.37 7.4 1,487,997
11/15/2013 7.51 7.54 7.405 7.51 1,830,934
11/14/2013 7.5 7.57 7.43 7.52 2,102,687
11/13/2013 7.49 7.56 7.45 7.53 2,745,886
11/12/2013 7.28 7.58 7.28 7.53 3,064,577
11/11/2013 7.37 7.38 7.26 7.33 1,551,070
11/08/2013 7.32 7.49 7.28 7.41 2,593,876
11/07/2013 7.69 7.742 7.3 7.34 3,469,282
11/06/2013 7.71 7.73 7.61 7.71 2,334,601
11/05/2013 7.65 7.75 7.57 7.69 1,980,964
11/04/2013 7.67 7.87 7.63 7.685 2,676,384
11/01/2013 7.91 7.97 7.76 7.77 2,861,925
10/31/2013 7.85 8 7.84 7.92 3,820,398
10/30/2013 7.76 7.87 7.631 7.845 6,154,638
10/29/2013 7.53 7.86 7.5 7.76 5,314,582
10/28/2013 7.16 7.38 7.1 7.341 5,308,507
10/25/2013 7.18 7.215 7.0701 7.165 4,303,304
10/24/2013 7.04 7.33 6.8 7.09 14,857,090
10/23/2013 8.85 8.85 8.295 8.31 5,755,646
10/22/2013 8.82 8.98 8.75 8.94 4,966,554
10/21/2013 8.44 8.72 8.44 8.69 2,552,759
10/18/2013 8.44 8.4975 8.36 8.455 1,778,697
10/17/2013 8.35 8.41 8.271 8.345 2,999,749
10/16/2013 8.4 8.49 8.33 8.375 2,539,142
10/15/2013 8.5 8.535 8.38 8.38 2,310,349
10/14/2013 8.45 8.5 8.295 8.5 1,491,089
10/11/2013 8.35 8.47 8.3 8.375 2,171,139
10/10/2013 8.35 8.4875 8.3 8.39 2,360,897
10/09/2013 8.34 8.4 8.1 8.24 2,643,017
10/08/2013 8.5 8.59 8.18 8.29 2,807,314
10/07/2013 8.43 8.6 8.37 8.48 1,905,616
10/04/2013 8.5 8.68 8.46 8.5 2,152,055
10/03/2013 8.35 8.635 8.32 8.54 4,389,823
10/02/2013 8.1 8.35 8.08 8.34 2,330,112
10/01/2013 8.08 8.2899 8.05 8.16 1,736,351
09/30/2013 7.95 8.18 7.85 8.12 2,216,579
09/27/2013 8.1 8.1265 8 8.05 1,703,333
09/26/2013 8.2 8.26 8.12 8.17 947,009
09/25/2013 8.21 8.255 8.03 8.195 1,998,633
09/24/2013 8.13 8.32 8.03 8.23 2,853,527
09/23/2013 8.31 8.49 8.1 8.12 3,109,345
09/20/2013 8.05 8.22 8.02 8.14 3,770,160
09/19/2013 8.05 8.09 7.98 8 1,119,259
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?