Quantcast

Quarterhill Inc. Common Shares Historical Stock Prices

QTRH 
$1.24
*  
0.01
0.81%
Get QTRH Alerts
*Delayed - data as of Jul. 15, 2019  -  Find a broker to begin trading QTRH now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
View:    QTRH Pre-Market
 
 
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 15-APR-2019 TO 15-JUL-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.
16:00 1.22 1.24 1.22 1.24 70,377
07/15/2019 1.24 1.24 1.22 1.24 70,377
07/12/2019 1.2161 1.25 1.2117 1.23 12,945
07/11/2019 1.23 1.24 1.2101 1.22 17,881
07/10/2019 1.22 1.24 1.2 1.24 43,928
07/09/2019 1.23 1.24 1.2 1.2 23,409
07/08/2019 1.23 1.24 1.23 1.24 30,608
07/05/2019 1.14 1.23 1.14 1.21 293,082
07/03/2019 1.13 1.14 1.12 1.1301 27,593
07/02/2019 1.1 1.14 1.09 1.125 36,220
07/01/2019 1.08 1.1 1.08 1.1 47,731
06/28/2019 1.08 1.09 1.06 1.08 476,061
06/27/2019 1.08 1.09 1.05 1.08 177,981
06/26/2019 1.04 1.07 1.04 1.07 54,664
06/25/2019 1.06 1.08 1.05 1.05 17,220
06/24/2019 1.058 1.07 1.04 1.06 129,870
06/21/2019 1.06 1.07 1.05 1.06 77,269
06/20/2019 1.08 1.1 1.07 1.08 16,265
06/19/2019 1.1 1.1 1.08 1.1 12,167
06/18/2019 1.12 1.12 1.0902 1.1 4,278
06/17/2019 1.09 1.13 1.09 1.11 58,800
06/14/2019 1.11 1.11 1.1 1.1 22,530
06/13/2019 1.07 1.11 1.07 1.1 29,837
06/12/2019 1.06 1.1 1.06 1.08 4,627
06/11/2019 1.06 1.1 1.06 1.08 14,789
06/10/2019 1.03 1.08 1.03 1.06 17,776
06/07/2019 1.05 1.06 1.0321 1.06 15,427
06/06/2019 1.03 1.05 1.02 1.04 79,573
06/05/2019 1.08 1.08 1.0095 1.04 62,347
06/04/2019 1.12 1.12 1.06 1.08 37,031
06/03/2019 1.11 1.12 1.05 1.05 36,656
05/31/2019 1.07 1.115 1.07 1.11 37,509
05/30/2019 1.07 1.09 1.07 1.08 112,459
05/29/2019 1.06 1.08 1.06 1.08 9,762
05/28/2019 1.05 1.08 1.05 1.08 63,640
05/24/2019 1.06 1.09 1.04 1.04 268,231
05/23/2019 1.07 1.0726 1.0502 1.07 33,058
05/22/2019 1.08 1.08 1.07 1.0799 51,634
05/21/2019 1.07 1.09 1.07 1.08 53,033
05/20/2019 1.07 1.08 1.04 1.07 6,122
05/17/2019 1.04 1.08 1.04 1.08 34,521
05/16/2019 1.06 1.08 1.04 1.04 10,428
05/15/2019 1.06 1.08 1.06 1.08 6,598
05/14/2019 1.067 1.08 1.06 1.08 60,606
05/13/2019 1.07 1.09 1.0601 1.08 30,501
05/10/2019 1.09 1.09 1.05 1.07 36,772
05/09/2019 1.09 1.1 1.05 1.07 93,936
05/08/2019 1.08 1.1 1.07 1.08 39,451
05/07/2019 1.09 1.1 1.065 1.09 17,632
05/06/2019 1.05 1.0955 1.05 1.0932 27,320
05/03/2019 1.09 1.1 1.06 1.08 29,669
05/02/2019 1.11 1.11 1.0701 1.095 17,829
05/01/2019 1.1 1.12 1.1 1.1 62,024
04/30/2019 1.11 1.13 1.1 1.1 90,159
04/29/2019 1.12 1.14 1.11 1.13 45,310
04/26/2019 1.11 1.13 1.09 1.13 130,000
04/25/2019 1.1 1.12 1.08 1.12 76,984
04/24/2019 1.11 1.11 1.07 1.1 27,054
04/23/2019 1.1 1.12 1.08 1.12 141,872
04/22/2019 1.07 1.09 1.07 1.08 8,357
04/18/2019 1.08 1.1 1.07 1.08 12,054
04/17/2019 1.1099 1.11 1.0722 1.09 8,647
04/16/2019 1.09 1.11 1.09 1.0902 35,333
04/15/2019 1.09 1.11 1.0888 1.1 8,635
*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