Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qinetiq Group Plc (OP: QNTQF )

4.550 UNCHANGED
Last Price Updated: 11:47 AM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
May 30, 2007 4.000 4.050 3.750 4.000 922 -0.05(-1.23%)
May 29, 2007 4.050 4.050 4.000 4.050 850 +0.21(+5.47%)
May 25, 2007 3.840 3.840 3.840 3.840 800 -0.16(-4.00%)
May 24, 2007 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
May 23, 2007 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
May 22, 2007 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
May 21, 2007 4.000 4.000 3.770 4.000 14,820 +0.30(+8.11%)
May 18, 2007 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
May 17, 2007 3.700 3.700 3.700 3.700 1,256 +0.04(+1.09%)
May 16, 2007 3.660 3.660 3.660 3.660 0 +0.00(+0.00%)
May 15, 2007 3.660 3.660 3.660 3.660 226 -0.06(-1.61%)
May 14, 2007 3.720 3.720 3.720 3.720 0 +0.00(+0.00%)
May 11, 2007 3.720 3.720 3.720 3.720 0 +0.00(+0.00%)
May 10, 2007 3.720 3.720 3.720 3.720 0 +0.00(+0.00%)
May 09, 2007 3.720 3.720 3.720 3.720 0 +0.00(+0.00%)
May 08, 2007 3.720 3.720 3.720 3.720 0 +0.00(+0.00%)
May 07, 2007 3.720 3.720 3.720 3.720 0 +0.00(+0.00%)
May 04, 2007 3.720 3.720 3.720 3.720 0 +0.00(+0.00%)
May 03, 2007 3.720 3.720 3.720 3.720 100 +0.02(+0.54%)
May 02, 2007 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
May 01, 2007 3.700 3.700 3.700 3.700 1,000 +0.02(+0.54%)
Apr 30, 2007 3.680 3.680 3.680 3.680 0 +0.00(+0.00%)
Apr 27, 2007 3.680 3.680 3.680 3.680 0 +0.00(+0.00%)
Apr 26, 2007 3.680 3.680 3.680 3.680 156 -0.12(-3.16%)
Apr 25, 2007 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Apr 24, 2007 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Apr 23, 2007 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Apr 20, 2007 3.800 3.800 3.800 3.800 1,000 +0.15(+4.11%)
Apr 19, 2007 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Apr 18, 2007 3.650 3.820 3.650 3.650 4,200 +0.00(+0.00%)
Apr 17, 2007 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Apr 16, 2007 3.650 3.650 3.650 3.650 10,000 -0.05(-1.35%)
Apr 13, 2007 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Apr 12, 2007 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Apr 11, 2007 3.700 3.700 3.700 3.700 1,000 +0.10(+2.78%)
Apr 10, 2007 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Apr 09, 2007 3.600 3.600 3.600 3.600 10,000 +0.00(+0.00%)
Apr 05, 2007 3.600 3.600 3.600 3.600 200 -0.10(-2.70%)
Apr 04, 2007 3.700 3.700 3.680 3.700 1,100 +0.10(+2.78%)
Apr 03, 2007 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Apr 02, 2007 3.600 3.600 3.600 3.600 156 +0.00(+0.00%)
Mar 30, 2007 3.600 3.600 3.600 3.600 156 -0.10(-2.70%)
Mar 29, 2007 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Mar 28, 2007 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Mar 27, 2007 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Mar 26, 2007 3.700 3.750 3.700 3.700 1,250 -0.13(-3.39%)
Mar 23, 2007 3.830 3.830 3.830 3.830 150 +0.00(+0.00%)
Mar 22, 2007 3.830 3.830 3.830 3.830 0 +0.00(+0.00%)
Mar 21, 2007 3.830 3.830 3.830 3.830 0 +0.00(+0.00%)
Mar 20, 2007 3.830 3.830 3.830 3.830 100 +0.18(+4.93%)
Mar 19, 2007 3.650 3.650 3.650 3.650 156 -0.15(-3.95%)
Mar 16, 2007 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Mar 15, 2007 3.800 3.800 3.800 3.800 1,000 +0.01(+0.26%)
Mar 14, 2007 3.790 3.790 3.790 3.790 0 +0.00(+0.00%)
Mar 13, 2007 3.790 3.790 3.790 3.790 0 +0.00(+0.00%)
Mar 12, 2007 3.790 3.790 3.790 3.790 0 +0.00(+0.00%)
Mar 09, 2007 3.790 3.790 3.790 3.790 0 +0.00(+0.00%)
Mar 08, 2007 3.790 3.790 3.790 3.790 100 +0.02(+0.53%)
Mar 07, 2007 3.770 3.770 3.760 3.770 2,000 -0.03(-0.79%)
Mar 06, 2007 3.800 3.800 3.800 3.800 300 +0.07(+1.88%)
Mar 05, 2007 3.730 3.730 3.730 3.730 1,000 -0.12(-3.12%)
Mar 02, 2007 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.