Quantcast
QTRX

Historical Stock Prices

$22.33
*  
0.11
0.5%
Get QTRX Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading QTRX now
Exchange:NASDAQ
Industry: Capital Goods
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 24-FEB-2019 TO 24-MAY-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.
05/24/2019 22.37 23 21.84 22.33 64,690
05/23/2019 22.64 22.8 21.81 22.22 81,933
05/22/2019 22.5 23.24 22.21 22.9 41,930
05/21/2019 22.31 23.02 22.255 22.72 96,025
05/20/2019 21.79 22.33 21.5 22.13 45,269
05/17/2019 22.13 22.78 21.88 22.06 57,966
05/16/2019 21.78 22.95 21.7501 22.32 56,507
05/15/2019 21.09 21.93 20.71 21.92 138,816
05/14/2019 20.87 21.42 20.2125 21.08 425,608
05/13/2019 21.86 22.155 19.54 20.59 176,345
05/10/2019 24.49 25.17 21.99 22.13 330,450
05/09/2019 22.84 23.42 22.51 23.24 75,635
05/08/2019 22.86 23.2 22.7 23.05 122,864
05/07/2019 22.93 23.18 22.64 22.89 86,810
05/06/2019 22.81 23.53 22.81 23.05 73,506
05/03/2019 22.39 23.4 22.35 23.32 40,400
05/02/2019 22.19 22.572 21.59 22.26 49,321
05/01/2019 22.94 22.95 22.05 22.25 48,210
04/30/2019 22.64 22.815 22.32 22.72 40,064
04/29/2019 22.74 22.84 22.24 22.63 33,164
04/26/2019 21.95 22.91 21.695 22.75 59,150
04/25/2019 22.22 22.24 21.52 21.91 75,762
04/24/2019 22.96 22.96 22.2 22.27 64,911
04/23/2019 21.81 23.38 21.81 22.93 71,050
04/22/2019 21.83 21.97 21.45 21.91 24,424
04/18/2019 21.22 22.32 20.93 21.92 81,478
04/17/2019 22.19 22.19 20.87 21.29 66,455
04/16/2019 22.21 22.7688 21.97 22.06 61,614
04/15/2019 22.72 22.75 21.78 22.12 45,796
04/12/2019 24.12 24.12 22.31 22.7 120,270
04/11/2019 24.67 24.67 23.77 23.99 50,608
04/10/2019 25.05 25.3 24.46 24.73 61,935
04/09/2019 25.66 25.7481 24.91 25.01 88,460
04/08/2019 25.88 25.88 25 25.77 122,922
04/05/2019 25.41 25.97 24.87 25.73 143,467
04/04/2019 24.81 25.45 24.3 25.34 96,317
04/03/2019 24.44 25.41 23.41 24.8 90,676
04/02/2019 23.27 24.55 22.979 24.35 72,208
04/01/2019 25.83 26.48 23.05 23.4 118,324
03/29/2019 24.9 26.06 24.67 25.83 163,097
03/28/2019 24.29 25.29 24.14 24.79 86,114
03/27/2019 24.17 24.43 23.28 24.27 67,734
03/26/2019 23.79 24.565 23.5 23.99 29,061
03/25/2019 23.03 23.745 22.39 23.65 58,456
03/22/2019 24.38 24.67 23 23.06 59,277
03/21/2019 23.25 24.785 23.25 24.55 65,565
03/20/2019 23.83 24.99 23.12 24.27 63,921
03/19/2019 24.7 24.79 24.35 24.5 58,612
03/18/2019 24.77 24.97 24.14 24.6 55,278
03/15/2019 24.94 25.05 24.26 24.87 115,864
03/14/2019 24.71 25.27 24 24.81 153,096
03/13/2019 22.77 24.87 22.6448 23.92 80,499
03/12/2019 21.75 23.32 21.4 22.69 69,907
03/11/2019 23.08 23.67 21.64 21.8 160,656
03/08/2019 24.23 25 22.55 23.08 166,983
03/07/2019 23.53 24.83 22.46 23.82 177,109
03/06/2019 24.48 24.625 22.89 23.33 85,460
03/05/2019 24.93 24.97 24.56 24.82 25,725
03/04/2019 25.02 25.23 24.25 24.76 85,011
03/01/2019 24.85 25.44 24.73 25.13 161,192
02/28/2019 25.25 25.25 24.145 24.71 50,049
02/27/2019 24.18 25.26 24.03 24.91 155,804
02/26/2019 24.58 24.58 23.61 24.08 58,356
02/25/2019 23.88 24.43 23.5259 24.3 44,641
*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