Quantcast

Historical Stock Prices

(ETF)
QTUM 
$25.0737
*  
0.0582
0.23%
Get QTUM Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading QTUM 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 18-JAN-2019 TO 18-APR-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.
04/18/2019 25 25.0856 25 25.0737 3,331
04/17/2019 25.0965 25.1319 25.0965 25.1319 1,338
04/16/2019 25.0674 25.119 25.05 25.0928 2,075
04/15/2019 25 25 24.79 24.8531 3,068
04/12/2019 24.86 24.9019 24.86 24.9019 2,185
04/11/2019 24.758 24.758 24.6826 24.6826 689
04/10/2019 24.6 24.6899 24.5786 24.6742 1,647
04/09/2019 24.62 24.62 24.4992 24.4992 4,238
04/08/2019 24.65 24.7101 24.64 24.7101 1,540
04/05/2019 24.65 24.705 24.65 24.696 5,843
04/04/2019 24.65 24.65 24.4631 24.5592 6,735
04/03/2019 24.7599 24.788 24.663 24.663 942
04/02/2019 24.25 24.3132 24.25 24.3132 1,921
04/01/2019 24.12 24.2632 24.12 24.2632 355
03/29/2019 23.74 23.86 23.74 23.8447 7,918
03/28/2019 23.498 23.57 23.4894 23.5117 1,198
03/27/2019 23.71 23.71 23.41 23.4335 2,057
03/26/2019 23.8001 23.8153 23.61 23.6372 2,064
03/25/2019 23.44 23.5937 23.44 23.5631 988
03/22/2019 24 24 23.6843 23.6843 1,452
03/21/2019 24.21 24.3701 24.21 24.3534 376
03/20/2019 23.842 23.97 23.75 23.88 2,680
03/19/2019 24.01 24.039 23.958 23.958 2,345
03/18/2019 23.89 23.91 23.8 23.8488 1,153
03/15/2019 23.7 23.9344 23.7 23.8639 1,606
03/14/2019 23.7 23.7 23.536 23.536 2,302
03/13/2019 23.79 23.86 23.77 23.8024 2,256
03/12/2019 23.86 23.86 23.72 23.7292 3,883
03/11/2019 23.34 23.6786 23.34 23.6664 564
03/08/2019 23.05 23.2043 23.041 23.2043 863
03/07/2019 23.4 23.4 23.14 23.1802 1,846
03/06/2019 23.57 23.58 23.5324 23.5324 3,991
03/05/2019 23.86 23.889 23.8269 23.8269 1,144
03/04/2019 24.16 24.16 23.7439 23.896 10,009
03/01/2019 23.9648 23.9917 23.84 23.9917 10,018
02/28/2019 23.92 23.93 23.8 23.8396 3,711
02/27/2019 24.08 24.08 23.85 23.9701 2,920
02/26/2019 24.11 24.11 24.04 24.1 3,240
02/25/2019 24.18 24.299 24.11 24.1287 24,938
02/22/2019 23.79 23.9433 23.79 23.9433 4,407
02/21/2019 23.74 23.749 23.628 23.6594 2,972
02/20/2019 23.76 23.76 23.66 23.6695 3,419
02/19/2019 23.43 23.58 23.43 23.5328 2,451
02/15/2019 23.4147 23.4263 23.39 23.4263 1,199
02/14/2019 23.2043 23.2385 23.2 23.2385 1,370
02/13/2019 23.1694 23.1694 23.1694 23.1694 47
02/12/2019 23 23.0106 23 23.0106 14,304
02/11/2019 22.55 22.59 22.549 22.5682 884
02/08/2019 22.41 22.55 22.38 22.55 11,749
02/07/2019 22.5612 22.62 22.5319 22.5998 1,058
02/06/2019 22.8109 22.9999 22.8109 22.9394 1,296
02/05/2019 22.86 22.86 22.8355 22.8355 1,699
02/04/2019 22.6301 22.7224 22.6301 22.7224 588
02/01/2019 22.53 22.65 22.5247 22.5798 7,933
01/31/2019 22.41 22.58 22.41 22.4683 4,833
01/30/2019 22.01 22.3714 22.01 22.3714 273
01/29/2019 21.94 21.94 21.8053 21.8053 788
01/28/2019 21.89 22.0399 21.89 21.9777 692
01/25/2019 21.85 22.1827 21.85 22.1827 769
01/24/2019 21.53 21.6261 21.53 21.6261 484
01/23/2019 21.03 21.0383 20.87 20.967 808
01/22/2019 21.05 21.0638 20.8726 20.8726 1,529
01/18/2019 21.17 21.3689 21.11 21.3689 3,030
*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