Quantcast

Historical Stock Prices

QES 
$4.18
*  
0.18
4.13%
Get QES Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading QES now
Exchange:NYSE
Industry: Energy
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 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 4.3 4.42 4.15 4.18 13,686
03/21/2019 4.45 4.51 4.35 4.36 9,713
03/20/2019 4.62 4.68 4.3778 4.49 11,364
03/19/2019 4.71 4.87 4.57 4.66 11,526
03/18/2019 4.75 4.75 4.58 4.64 20,994
03/15/2019 4.77 5.05 4.61 4.79 35,967
03/14/2019 4.78 5.08 4.78 4.9 11,881
03/13/2019 4.96 5 4.7 4.73 12,471
03/12/2019 5.01 5.11 4.79 4.9 30,736
03/11/2019 5 5.05 4.98 5.02 8,070
03/08/2019 4.67 4.81 4.67 4.78 6,911
03/07/2019 4.754 4.9499 4.62 4.72 10,861
03/06/2019 5.39 5.39 4.71 4.71 16,358
03/05/2019 5.46 5.62 5.37 5.37 6,728
03/04/2019 5.76 5.89 5.4 5.4 7,593
03/01/2019 5.75 5.8701 5.65 5.69 5,188
02/28/2019 5.53 5.76 5.53 5.67 5,756
02/27/2019 5.14 5.55 5.1312 5.44 18,731
02/26/2019 4.98 5.25 4.98 5.15 4,041
02/25/2019 4.97 5.16 4.97 5 4,942
02/22/2019 4.92 5.08 4.92 5.01 4,927
02/21/2019 4.84 5.04 4.81 4.84 7,425
02/20/2019 4.95 5.045 4.84 4.84 7,128
02/19/2019 4.84 5.07 4.84 4.95 8,215
02/15/2019 4.9 5.1059 4.86 4.87 14,159
02/14/2019 4.98 5.1299 4.85 4.85 9,834
02/13/2019 5.25 5.37 5.01 5.04 4,931
02/12/2019 5.13 5.3716 5.1 5.26 9,677
02/11/2019 5 5.09 5 5.08 3,471
02/08/2019 5.13 5.22 4.95 4.95 3,320
02/07/2019 4.94 5.16 4.93 5.1 9,019
02/06/2019 4.911 4.92 4.84 4.92 2,039
02/05/2019 4.9 5.12 4.9 5.02 31,538
02/04/2019 4.8 4.99 4.8 4.88 1,882
02/01/2019 4.8 4.8696 4.8 4.82 3,477
01/31/2019 4.71 4.9 4.71 4.84 7,010
01/30/2019 4.81 4.82 4.66 4.76 5,401
01/29/2019 4.85 4.95 4.78 4.88 9,416
01/28/2019 4.86 4.8899 4.46 4.83 32,434
01/25/2019 4.32 4.67 4.32 4.67 5,473
01/24/2019 4.26 4.26 4.26 4.26 700
01/23/2019 4.0904 4.29 4.0904 4.21 2,278
01/22/2019 4.3 4.3156 4.22 4.22 3,765
01/18/2019 4.44 4.48 4.38 4.38 10,988
01/17/2019 4.21 4.63 4.21 4.41 11,679
01/16/2019 4.2 4.26 4.2 4.22 5,931
01/15/2019 3.99 4.3236 3.99 4.17 15,695
01/14/2019 4.04 4.06 3.96 3.99 4,225
01/11/2019 4.13 4.25 3.93 4.01 13,474
01/10/2019 4.14 4.2804 4.13 4.17 13,032
01/09/2019 4.03 4.28 3.9 4.19 10,819
01/08/2019 4.16 4.2595 3.88 4.01 16,504
01/07/2019 4.02 4.1645 3.97 4.1 13,133
01/04/2019 3.94 4.1783 3.9 4.03 19,829
01/03/2019 3.89 4.0899 3.79 3.79 18,786
01/02/2019 3.38 3.97 3.25 3.9 16,026
12/31/2018 3.5 3.55 3.3801 3.46 19,990
12/28/2018 3.52 3.66 3.39 3.54 29,599
12/27/2018 3.93 3.93 3.52 3.52 26,079
12/26/2018 3.84 4.05 3.84 3.98 20,200
12/24/2018 4.37 4.41 3.83 3.84 9,571
*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