Quantcast

Historical Stock Prices

(ETF)
QINT 
$36.7797
*  
0.4968
1.33%
Get QINT Alerts
*Delayed - data as of Aug. 23, 2019  -  Find a broker to begin trading QINT now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 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 23-MAY-2019 TO 23-AUG-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.
08/23/2019 37.02 37.059 36.7797 36.7797 1,710
08/22/2019 37.16 37.3 37.16 37.2765 22,942
08/21/2019 37.44 37.55 37.3771 37.3771 3,749
08/20/2019 37.09 37.118 36.9919 36.9919 1,970
08/19/2019 37.1499 37.2 37.0849 37.0849 2,119
08/16/2019 36.84 36.8699 36.84 36.8644 382
08/15/2019 36.48 36.48 36.3725 36.4741 1,505
08/14/2019 36.82 36.82 36.4759 36.4759 2,317
08/13/2019 37.36 37.52 37.3597 37.4463 3,534
08/12/2019 37.22 37.25 37.065 37.102 1,881
08/09/2019 37.35 37.4339 37.35 37.4339 964
08/08/2019 37.65 37.66 37.63 37.6365 2,900
08/07/2019 36.8899 37.1691 36.8899 37.1691 910
08/06/2019 36.98 37.01 36.7697 36.9773 2,155
08/05/2019 37.05 37.12 36.7762 36.7762 2,320
08/02/2019 37.79 37.79 37.5961 37.7135 2,784
08/01/2019 38.21 38.45 37.9496 37.9691 2,536
07/31/2019 38.45 38.47 38.1221 38.1221 5,050
07/30/2019 38.41 38.43 38.3475 38.3475 28,224
07/29/2019 38.79 38.88 38.7874 38.825 802
07/26/2019 38.79 38.85 38.79 38.8449 1,696
07/25/2019 38.87 38.87 38.77 38.7702 3,765
07/24/2019 39.14 39.21 39.13 39.21 1,545
07/23/2019 39.05 39.12 39.0197 39.1035 1,590
07/22/2019 38.89 38.9 38.8483 38.8973 1,403
07/19/2019 38.91 38.91 38.8151 38.8151 15,048
07/18/2019 38.72 38.92 38.71 38.9155 1,234
07/17/2019 38.95 38.95 38.8689 38.8689 1,221
07/16/2019 38.96 38.9789 38.8998 38.8998 2,792
07/15/2019 38.99 38.99 38.9649 38.9704 1,554
07/12/2019 38.84 38.89 38.83 38.8855 1,139
07/11/2019 38.885 38.89 38.86 38.87 1,737
07/10/2019 38.84 38.855 38.77 38.82 1,274
07/09/2019 38.595 38.6783 38.595 38.6783 2,264
07/08/2019 38.835 38.86 38.8239 38.84 2,645
07/05/2019 38.933 39.07 38.933 39.07 2,010
07/03/2019 39.3997 39.46 39.3997 39.46 1,423
07/02/2019 39.14 39.2 39.14 39.2 1,204
07/01/2019 39.19 39.225 39.031 39.0964 57,205
06/28/2019 38.99 38.99 38.9436 38.9533 1,121
06/27/2019 38.72 38.7768 38.72 38.7498 1,424
06/26/2019 38.76 38.78 38.705 38.7102 3,150
06/25/2019 38.88 38.98 38.62 38.62 5,077
06/24/2019 38.87 38.8779 38.85 38.85 2,119
06/21/2019 39.2379 39.3099 39.2379 39.2631 415
06/20/2019 39.48 39.48 39.29 39.4081 3,437
06/19/2019 38.8 39.0092 38.8 39.0092 1,319
06/18/2019 38.82 38.8496 38.77 38.8371 1,133
06/17/2019 38.33 38.33 38.2842 38.2842 1,086
06/14/2019 38.28 38.28 38.2539 38.2764 503
06/13/2019 38.59 38.59 38.525 38.5274 20,472
06/12/2019 38.5828 38.5828 38.4925 38.4925 358
06/11/2019 38.83 38.83 38.74 38.7581 1,326
06/10/2019 38.6318 38.68 38.5735 38.5735 2,076
06/07/2019 38.48 38.509 38.4327 38.4327 1,662
06/06/2019 37.86 37.97 37.86 37.9078 1,322
06/05/2019 37.81 37.81 37.7426 37.76 1,650
06/04/2019 37.53 37.9355 37.53 37.7234 1,307
06/03/2019 37.38 37.48 37.38 37.4121 1,235
05/31/2019 37.07 37.26 37.05 37.2183 3,568
05/30/2019 37.48 37.48 37.4061 37.435 942
05/29/2019 37.36 37.36 37.2996 37.3365 748
05/28/2019 38.01 38.01 37.6785 37.6785 1,394
05/24/2019 37.92 37.99 37.92 37.955 2,291
05/23/2019 37.63 37.7287 37.6 37.6517 4,068
*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