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 30, 2008 3.930 4.000 4.000 4.000 9,400 +0.07(+1.78%)
May 29, 2008 3.930 3.930 3.930 3.930 500 -0.12(-2.96%)
May 28, 2008 4.050 4.050 3.900 4.050 49,000 +0.15(+3.85%)
May 27, 2008 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
May 26, 2008 3.900 3.900 3.700 3.900 1,950 +0.00(+0.00%)
May 23, 2008 3.900 3.900 3.700 3.900 1,950 +0.14(+3.72%)
May 22, 2008 3.760 3.760 3.760 3.760 5,500 +0.11(+3.01%)
May 21, 2008 3.650 3.650 3.650 3.650 500 +0.05(+1.39%)
May 20, 2008 3.600 3.690 3.600 3.600 1,500 +0.00(+0.00%)
May 19, 2008 3.550 3.700 3.600 3.600 5,200 +0.05(+1.41%)
May 16, 2008 3.550 3.550 3.550 3.550 500 -0.18(-4.83%)
May 15, 2008 3.730 3.800 3.600 3.730 1,300 -0.07(-1.84%)
May 14, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
May 13, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
May 12, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
May 09, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
May 08, 2008 3.800 3.800 3.800 3.800 1,645 +0.05(+1.33%)
May 07, 2008 3.750 3.750 3.750 3.750 153 -0.25(-6.25%)
May 06, 2008 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
May 05, 2008 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
May 02, 2008 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
May 01, 2008 4.000 4.000 3.800 4.000 12,200 +0.09(+2.30%)
Apr 30, 2008 3.910 3.910 3.910 3.910 0 +0.00(+0.00%)
Apr 29, 2008 3.910 3.910 3.910 3.910 0 +0.00(+0.00%)
Apr 28, 2008 3.910 3.910 3.910 3.910 0 +0.00(+0.00%)
Apr 25, 2008 3.700 3.910 3.910 3.910 2,000 +0.21(+5.68%)
Apr 24, 2008 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Apr 23, 2008 3.700 3.700 3.700 3.700 200 +0.10(+2.78%)
Apr 22, 2008 3.600 3.600 3.600 3.600 400 +0.00(+0.00%)
Apr 21, 2008 3.600 3.600 3.600 3.600 550 -0.10(-2.70%)
Apr 18, 2008 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Apr 17, 2008 3.700 3.700 3.700 3.700 1,100 +0.12(+3.35%)
Apr 16, 2008 3.580 3.600 3.550 3.580 1,900 +0.03(+0.85%)
Apr 15, 2008 3.550 3.550 3.550 3.550 1,100 -0.05(-1.39%)
Apr 14, 2008 3.900 3.780 3.600 3.600 2,100 -0.30(-7.69%)
Apr 11, 2008 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Apr 10, 2008 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Apr 09, 2008 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Apr 08, 2008 3.950 3.900 3.900 3.900 1,200 -0.05(-1.27%)
Apr 07, 2008 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Apr 04, 2008 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Apr 03, 2008 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Apr 02, 2008 3.840 4.000 3.950 3.950 7,660 +0.11(+2.86%)
Apr 01, 2008 3.650 3.840 3.830 3.840 1,083 +0.19(+5.21%)
Mar 31, 2008 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Mar 28, 2008 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Mar 27, 2008 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Mar 26, 2008 3.500 3.650 3.650 3.650 1,200 +0.15(+4.29%)
Mar 25, 2008 0.5000 3.500 3.500 3.500 0 +0.00(+0.00%)
Mar 24, 2008 3.500 3.500 3.500 3.500 380 +0.00(+0.00%)
Mar 21, 2008 3.500 3.500 3.500 3.500 100 +0.00(+0.00%)
Mar 20, 2008 3.500 3.500 3.500 3.500 100 -0.20(-5.41%)
Mar 19, 2008 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Mar 18, 2008 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Mar 17, 2008 3.700 3.700 3.700 3.700 100 -0.35(-8.64%)
Mar 14, 2008 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Mar 13, 2008 3.900 4.050 3.850 4.050 2,075 +0.15(+3.85%)
Mar 12, 2008 3.900 3.900 3.900 3.900 5,000 +0.15(+4.00%)
Mar 11, 2008 3.750 3.750 3.750 3.750 300 +0.10(+2.74%)
Mar 10, 2008 3.650 3.750 3.650 3.650 10,982 -0.10(-2.67%)
Mar 07, 2008 3.750 3.950 3.750 3.750 800 -0.18(-4.58%)
Mar 06, 2008 3.950 3.930 3.930 3.930 1,000 -0.02(-0.51%)
Mar 05, 2008 3.780 3.950 3.950 3.950 3,300 +0.17(+4.50%)
Mar 04, 2008 3.780 3.780 3.780 3.780 500 -0.04(-1.05%)
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.