Qinetiq ADR

QNTQY
🏛️ usa →
30.04
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 20.01 20.70 20.01 20.70 0.0M
2024-12-30 20.80 21.03 20.80 21.03 0.0M
2024-12-27 20.55 21.25 20.55 21.03 0.0M
2024-12-26 19.98 20.74 19.88 20.74 0.0M
2024-12-24 20.00 20.00 20.00 20.00 0.0M
2024-12-23 20.47 21.04 19.80 21.04 0.0M
2024-12-20 19.83 21.05 19.83 20.78 0.0M
2024-12-19 20.75 20.75 20.04 20.71 0.0M
2024-12-18 20.75 20.75 20.17 20.17 0.0M
2024-12-17 20.52 20.89 20.46 20.46 0.0M
2024-12-16 21.30 21.30 20.77 21.05 0.0M
2024-12-13 21.03 21.03 20.91 20.91 0.0M
2024-12-12 21.17 21.17 21.17 21.17 0.0M
2024-12-11 21.00 21.00 20.57 20.90 0.0M
2024-12-10 20.66 20.66 20.37 20.37 0.0M
2024-12-09 21.08 21.08 21.08 21.08 0.0M
2024-12-06 21.24 21.24 21.24 21.24 0.0M
2024-12-04 21.75 21.75 21.75 21.75 0.0M
2024-12-03 20.66 21.47 20.66 21.47 0.0M
2024-12-02 21.39 21.39 21.04 21.04 0.0M
2024-11-29 21.30 21.69 20.52 21.69 0.0M
2024-11-27 21.60 21.60 21.60 21.60 0.0M
2024-11-25 21.12 21.12 21.12 21.12 0.0M
2024-11-22 21.80 21.80 21.33 21.35 0.0M
2024-11-21 21.16 21.57 21.16 21.57 0.0M
2024-11-20 21.46 21.46 20.70 20.70 0.0M
2024-11-19 21.18 21.61 21.18 21.61 0.0M
2024-11-18 21.31 21.95 21.31 21.95 0.0M
2024-11-15 21.50 21.53 21.20 21.20 0.0M
2024-11-14 22.06 22.06 21.36 21.36 0.0M
2024-11-13 23.26 23.79 23.26 23.79 0.0M
2024-11-12 23.39 23.39 23.39 23.39 0.0M
2024-11-11 24.06 24.06 23.81 23.97 0.0M
2024-11-08 23.63 23.78 23.47 23.63 0.0M
2024-11-07 23.82 24.19 23.82 24.19 0.0M
2024-11-06 23.45 23.45 23.45 23.45 0.0M
2024-11-05 23.20 23.34 23.20 23.34 0.0M
2024-11-04 23.35 23.35 23.35 23.35 0.0M
2024-11-01 24.06 24.06 24.03 24.03 0.0M
2024-10-31 24.75 24.75 24.09 24.26 0.0M
2024-10-30 24.04 24.05 23.96 24.05 0.0M
2024-10-29 24.19 24.19 24.19 24.19 0.0M
2024-10-28 24.42 24.42 24.42 24.42 0.0M
2024-10-25 23.45 23.45 23.45 23.45 0.0M
2024-10-24 24.20 24.20 23.72 23.72 0.0M
2024-10-23 24.10 24.10 24.10 24.10 0.0M
2024-10-22 24.50 24.50 24.50 24.50 0.0M
2024-10-21 24.60 24.60 24.60 24.60 0.0M
2024-10-18 24.69 24.69 24.69 24.69 0.0M
2024-10-16 24.09 24.09 24.09 24.09 0.0M
2024-10-15 24.35 24.44 23.81 23.89 0.0M
2024-10-14 24.30 24.30 24.30 24.30 0.0M
2024-10-11 24.20 24.20 24.20 24.20 0.0M
2024-10-09 23.62 23.62 23.62 23.62 0.0M
2024-10-07 24.23 24.24 24.23 24.24 0.0M
2024-10-04 24.11 24.11 24.10 24.10 0.0M
2024-10-03 24.61 24.61 24.61 24.61 0.0M
2024-10-02 24.33 24.33 24.33 24.33 0.0M
2024-09-27 24.00 24.00 24.00 24.00 0.0M
2024-09-26 23.80 24.06 23.80 24.06 0.0M
2024-09-24 24.25 24.25 24.25 24.25 0.0M
2024-09-19 24.68 24.68 24.09 24.09 0.0M
2024-09-18 23.87 24.17 23.74 23.74 0.0M
2024-09-17 23.31 23.53 23.31 23.53 0.0M
2024-09-16 24.40 24.45 24.26 24.26 0.0M
2024-09-12 23.90 23.90 23.90 23.90 0.0M
2024-09-10 23.50 23.50 23.50 23.50 0.0M
2024-09-06 24.07 24.07 24.07 24.07 0.0M
2024-09-05 23.60 24.48 23.60 24.48 0.0M
2024-09-04 24.00 24.00 24.00 24.00 0.0M
2024-08-27 25.30 25.31 25.30 25.31 0.0M
2024-08-26 24.50 24.50 24.50 24.50 0.0M
2024-08-20 24.75 24.75 24.75 24.75 0.0M
2024-08-15 25.03 25.03 25.03 25.03 0.0M
2024-08-08 23.45 24.12 23.45 24.12 0.0M
2024-08-06 23.02 23.15 22.80 22.80 0.0M
2024-08-05 22.95 22.95 22.95 22.95 0.0M
2024-08-02 24.77 24.77 24.77 24.77 0.0M
2024-07-31 25.05 25.05 24.80 24.80 0.0M
2024-07-30 25.13 25.13 25.13 25.13 0.0M
2024-07-29 24.18 24.18 24.18 24.18 0.0M
2024-07-26 24.35 24.35 24.35 24.35 0.0M
2024-07-25 24.50 24.50 24.33 24.33 0.0M
2024-07-24 24.90 25.70 24.90 25.70 0.0M
2024-07-18 24.95 25.15 24.95 25.00 0.0M
2024-07-17 24.60 24.60 24.21 24.21 0.0M
2024-07-15 24.31 24.91 24.31 24.91 0.0M
2024-07-12 24.75 24.75 24.46 24.46 0.0M
2024-07-11 24.46 24.46 24.46 24.46 0.0M
2024-07-09 23.78 23.78 23.78 23.78 0.0M
2024-07-05 24.35 24.35 23.64 23.64 0.0M
2024-07-03 23.20 23.20 22.90 22.90 0.0M
2024-07-01 22.90 22.90 22.90 22.90 0.0M
2024-06-28 22.53 22.53 22.53 22.53 0.0M
2024-06-24 23.15 23.15 23.15 23.15 0.0M
2024-06-21 22.94 23.06 22.94 23.06 0.0M
2024-06-20 23.35 23.35 23.35 23.35 0.0M
2024-06-18 22.34 23.07 22.34 22.59 0.0M
2024-06-17 22.70 22.70 22.70 22.70 0.0M
2024-06-14 22.60 22.65 22.60 22.65 0.0M
2024-06-13 23.36 23.36 23.36 23.36 0.1M
2024-06-12 24.02 24.02 24.02 24.02 0.0M
2024-06-10 24.20 24.20 23.02 23.02 0.0M
2024-06-07 23.62 23.62 23.62 23.62 0.0M
2024-06-05 24.20 24.20 22.50 22.50 0.0M
2024-06-04 23.43 23.43 23.43 23.43 0.0M
2024-06-03 23.25 23.25 23.25 23.25 0.0M
2024-04-30 18.10 18.10 18.10 18.10 0.0M
2024-04-29 17.64 17.64 17.64 17.64 0.0M
2024-04-10 17.95 17.95 17.95 17.95 0.0M
2024-04-05 18.12 18.12 18.12 18.12 0.0M
2024-03-27 18.81 18.81 18.81 18.81 0.0M
2024-03-25 18.65 18.65 18.65 18.65 0.0M
2024-03-21 18.50 18.50 18.50 18.50 0.0M
2024-03-15 18.52 18.52 18.52 18.52 0.0M
2024-03-14 18.70 18.90 18.46 18.46 0.0M
2024-03-05 19.10 19.10 19.10 19.10 0.0M
2024-01-10 16.65 16.65 15.87 15.87 0.0M
2024-01-03 16.00 16.00 16.00 16.00 0.0M
2024-01-02 16.00 16.00 16.00 16.00 0.0M