Quantcast

Historical Stock Prices

AQ 
$9.94
*  
0.32
3.12%
Get AQ Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading AQ now
Exchange:NYSE
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

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.
11/16/2018 10.11 10.28 9.81 9.94 126,204
11/15/2018 9.95 10.39 9.95 10.26 144,552
11/14/2018 10.49 10.53 9.98 10 137,889
11/13/2018 9.98 10.44 9.95 10.42 195,786
11/12/2018 10.02 10.07 9.72 9.96 165,902
11/09/2018 10.25 10.305 10.03 10.14 90,944
11/08/2018 10.12 10.38 10 10.31 95,866
11/07/2018 10.29 10.31 10.04 10.26 132,740
11/06/2018 10.02 10.22 9.9 10.16 178,199
11/05/2018 10.13 10.24 9.91 10.17 144,137
11/02/2018 10.08 10.31 9.89 10.13 212,218
11/01/2018 9.62 10.22 9.62 9.92 283,937
10/31/2018 9.25 9.8 9.1358 9.56 386,975
10/30/2018 8.57 9.165 8.5518 9.14 281,756
10/29/2018 8.89 9.49 8.5 8.55 538,233
10/26/2018 9.55 9.55 7.08 8.79 1,722,878
10/25/2018 10.77 10.86 10.571 10.66 316,678
10/24/2018 11.79 11.83 10.615 10.62 198,705
10/23/2018 11.69 11.88 11.57 11.81 112,114
10/22/2018 11.99 12.0287 11.78 11.92 152,029
10/19/2018 12.23 12.32 11.92 11.93 133,530
10/18/2018 12.45 12.45 12.12 12.22 268,294
10/17/2018 12.49 12.49 12.18 12.43 141,604
10/16/2018 12.42 12.51 12.3 12.49 284,934
10/15/2018 11.66 12.46 11.5 12.35 393,677
10/12/2018 11.59 11.59 11.27 11.44 221,646
10/11/2018 11.2 11.585 11.1 11.27 185,881
10/10/2018 12.2 12.2 11.32 11.32 243,006
10/09/2018 12.25 12.39 12.04 12.26 132,394
10/08/2018 12.24 12.33 12 12.3 155,262
10/05/2018 12.4 12.5 12.075 12.26 163,424
10/04/2018 12.55 12.6 12.35 12.4 158,166
10/03/2018 12.63 12.73 12.28 12.61 161,338
10/02/2018 12.58 12.8 12.44 12.6 130,621
10/01/2018 12.8 12.82 12.35 12.66 288,561
09/28/2018 12.67 12.885 12.49 12.79 141,586
09/27/2018 12.71 12.8 12.6 12.68 252,049
09/26/2018 12.6 12.89 12.48 12.7 251,546
09/25/2018 12.77 12.85 12.43 12.65 191,880
09/24/2018 13 13 12.68 12.79 191,146
09/21/2018 13.14 13.21 12.84 13.05 869,085
09/20/2018 12.86 13.21 12.85 13.08 322,087
09/19/2018 12.96 13 12.69 12.82 222,330
09/18/2018 12.83 13 12.8 12.92 240,275
09/17/2018 12.7 13 12.505 12.85 220,435
09/14/2018 12.92 13.04 12.65 12.79 282,000
09/13/2018 12.8 12.92 12.72 12.82 275,243
09/12/2018 12.38 12.8 12.34 12.75 489,371
09/11/2018 12.17 12.59 12.17 12.45 159,664
09/10/2018 11.9 12.4 11.865 12.27 149,782
09/07/2018 11.87 12.1401 11.72 11.82 131,688
09/06/2018 12.45 12.68 11.86 11.89 233,831
09/05/2018 12.58 12.58 12.14 12.46 115,505
09/04/2018 12.55 12.71 12.5415 12.61 105,772
08/31/2018 12.4 12.66 12.12 12.64 246,847
08/30/2018 12.74 12.89 12.14 12.43 243,475
08/29/2018 12.56 12.97 12.56 12.8 340,219
08/28/2018 12.53 12.56 12.41 12.52 103,957
08/27/2018 12.34 12.59 12.34 12.53 215,046
08/24/2018 12.19 12.4 12.17 12.28 154,243
08/23/2018 12.62 12.62 12.08 12.14 318,258
08/22/2018 12.41 12.66 12.35 12.62 211,961
08/21/2018 12.27 12.67 12.27 12.48 243,643
08/20/2018 12.12 12.38 11.99 12.2 125,856
08/17/2018 12.11 12.25 11.91 12.16 99,467
08/16/2018 12.18 12.48 12.1 12.12 138,933
*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?

Smart Portfolio