Quantcast

Historical Stock Prices

QTT 
$4.64
*  
0.08
1.75%
Get QTT Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading QTT now
Exchange:NASDAQ

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 19-APR-2019 TO 19-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.
07/19/2019 4.55 4.72 4.5 4.64 2,308,828
07/18/2019 4.62 4.65 4.42 4.56 3,033,864
07/17/2019 4.25 4.71 4.21 4.66 5,448,724
07/16/2019 4.2 4.38 4.16 4.33 7,174,789
07/15/2019 4.58 4.71 4.41 4.54 3,880,301
07/12/2019 4.58 4.72 4.48 4.58 1,473,419
07/11/2019 4.66 4.83 4.45 4.58 4,160,920
07/10/2019 4.98 5.19 4.515 4.57 5,010,058
07/09/2019 4.42 4.97 4.3502 4.86 4,798,875
07/08/2019 4.5 4.85 4.3136 4.35 4,585,235
07/05/2019 4.01 4.56 3.98 4.47 3,205,838
07/03/2019 3.95 4.13 3.95 4 2,575,520
07/02/2019 4 4.02 3.91 3.99 1,221,775
07/01/2019 4.12 4.15 3.92 3.94 1,595,666
06/28/2019 4 4.0102 3.9 3.94 1,364,957
06/27/2019 4.13 4.1481 3.92 3.99 1,469,658
06/26/2019 4.1 4.18 4.05 4.1 741,391
06/25/2019 4.13 4.195 4.01 4.06 849,769
06/24/2019 4.4 4.4 4.12 4.12 1,225,017
06/21/2019 4.29 4.4 4.16 4.38 1,417,265
06/20/2019 4.38 4.5 4.27 4.32 1,286,134
06/19/2019 4.27 4.3851 4.22 4.3 1,060,344
06/18/2019 4.4 4.53 4.2 4.22 1,717,764
06/17/2019 4.46 4.48 4.2 4.4 1,798,448
06/14/2019 4.45 4.73 4.31 4.42 2,541,286
06/13/2019 4.28 4.535 4.28 4.52 1,685,273
06/12/2019 4.32 4.44 4.23 4.27 800,759
06/11/2019 4.55 4.61 4.35 4.38 1,138,557
06/10/2019 4.5 4.61 4.375 4.45 901,822
06/07/2019 4.29 4.47 4.29 4.39 753,215
06/06/2019 4.4 4.5 4.28 4.3 963,763
06/05/2019 4.4 4.57 4.17 4.46 1,595,963
06/04/2019 4.22 4.89 4.16 4.33 3,916,905
06/03/2019 4.43 4.43 4.12 4.25 2,386,474
05/31/2019 4.57 4.705 4.42 4.44 1,784,828
05/30/2019 4.98 4.98 4.6 4.67 1,320,230
05/29/2019 4.92 5.04 4.71 4.86 1,395,365
05/28/2019 5.05 5.09 4.885 4.98 2,899,062
05/24/2019 4.99 5.05 4.76 4.78 1,180,842
05/23/2019 4.8 5.1003 4.74 4.95 2,874,315
05/22/2019 5.2 5.45 4.93 4.95 2,043,056
05/21/2019 5 5.66 4.98 5.28 2,712,638
05/20/2019 5.5 5.5 5 5.12 2,652,984
05/17/2019 6.04 6.08 5.54 5.62 3,662,906
05/16/2019 5.88 6.54 5.88 6.12 2,797,266
05/15/2019 5.99 6.05 5.81 5.89 1,357,739
05/14/2019 5.98 6.41 5.76 6.05 1,977,557
05/13/2019 5.59 5.96 5.4 5.9 1,935,889
05/10/2019 6.2 6.2012 5.64 5.83 2,012,873
05/09/2019 6.15 6.22 5.91 6.11 1,912,003
05/08/2019 6.27 6.42 6.05 6.31 1,649,027
05/07/2019 6.81 6.81 6.18 6.24 1,381,081
05/06/2019 6.99 7.25 6.63 6.81 3,100,669
05/03/2019 7.33 7.57 7.18 7.42 1,282,240
05/02/2019 6.84 7.32 6.72 7.16 1,596,582
05/01/2019 6.62 7.16 6.62 6.79 1,637,643
04/30/2019 7.11 7.16 6.455 6.62 3,024,064
04/29/2019 7.68 7.8 7.15 7.18 2,312,774
04/26/2019 8.41 8.41 7.66 7.7 2,702,681
04/25/2019 8.88 8.88 8.11 8.45 2,098,330
04/24/2019 8.98 9.0474 8.9 8.92 1,297,641
04/23/2019 9 9.11 8.9 9 764,019
04/22/2019 8.95 9.085 8.71 9 1,099,282
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for QTT

Research Brokers before you trade

Want to trade FX?



Smart Portfolio