TipRanks
Go Ultimate55% OFF

Quantum (QNT) Historical Prices

DE:QNT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202617.9717.9716.6916.6916.69-7.02%2000.21
Oct 29, 202617.9517.9517.9517.9517.95-5.43%00.00
Oct 28, 202618.2118.9818.2118.9818.98+4.98%4300.44
Oct 27, 202616.4218.0816.4218.0818.08+13.04%1530.16
Oct 26, 202615.9615.9915.9615.9915.99-1.02%1,5001.56
Oct 23, 202614.9316.7414.9316.1616.16+7.92%3000.31
Oct 22, 202614.9714.9714.9714.9714.97-12.33%00.00
Oct 21, 202616.7517.0816.7517.0817.08+8.07%3,5443.90
Oct 20, 202616.0916.2915.8015.8015.80-6.70%1990.22
Oct 19, 202616.8216.9416.8216.9416.94-13.11%100.01
Oct 16, 202619.4919.4919.4919.4919.49+4.22%550.06
Oct 15, 202620.4020.4518.7018.7018.70-12.37%4340.48
Oct 14, 202623.4024.1721.3421.3421.34-6.97%1,9052.12
Oct 13, 202624.2424.8622.9422.9422.94-8.61%3200.36
Oct 12, 202626.8526.8525.1025.1025.10-4.56%700.08
Oct 09, 202625.8526.3025.8526.3026.30+2.14%1500.17
Oct 08, 202627.2428.6025.7525.7525.75-6.57%1,1701.33
Oct 07, 202629.3029.3027.5027.5627.56-8.13%5,7877.32
Oct 06, 202629.9230.6429.9230.0030.00-4.03%2250.28
Oct 05, 202631.2431.2631.2131.2631.26+2.49%1450.18
Oct 02, 202628.2230.5028.2230.5030.50+5.10%6260.79
Oct 01, 202628.0229.1328.0229.0229.02+1.82%1,1321.43
Sep 30, 202628.8829.4228.5028.5028.50-3.46%4920.62
Sep 29, 202627.3529.7827.3529.5229.52+5.24%1,2371.58
Sep 28, 202627.1828.2327.1828.0528.05-0.36%1,6762.05
Sep 25, 202625.6728.4425.6728.1528.15+4.26%1,6432.05
Sep 24, 202622.5527.0022.3727.0027.00+10.43%2,0472.58
Sep 23, 202622.3224.4522.0224.4524.45+7.80%1800.22
Sep 22, 202622.6922.6922.6822.6822.68+2.81%1,8652.31
Sep 21, 202621.6722.0821.6722.0622.06-0.09%2850.35
Sep 18, 202621.4722.0821.4722.0822.08+7.39%650.08
Sep 17, 202620.5620.5620.5620.5620.56+3.29%00.00
Sep 16, 202619.9119.9119.9119.9119.91-0.38%00.00
Sep 15, 202619.5619.9819.5619.9819.98-0.94%6000.71
Sep 14, 202620.1720.1720.1720.1720.17+0.25%1000.12
Sep 11, 202619.5520.1219.5520.1220.12+1.74%2500.29
Sep 10, 202620.5920.5919.7819.7819.78-6.98%1090.12
Sep 09, 202620.7721.2620.7721.2621.26-1.12%1000.11
Sep 08, 202621.1821.5021.1821.5021.50+2.33%500.06
Sep 07, 202621.0321.0321.0121.0121.01-0.38%100.01
Sep 04, 202620.6421.0920.6421.0921.09+8.13%80.01
Sep 03, 202619.5119.5119.5119.5119.51+1.35%00.00
Sep 02, 202620.6720.6719.2519.2519.25-9.01%2500.25
Sep 01, 202620.6821.1520.6821.1521.15+7.09%1,0250.98
Aug 31, 202618.5919.7518.5919.7519.75-1.25%2800.26
Aug 28, 202619.8820.0019.8820.0020.00+0.00%500.05
Aug 27, 202619.8620.0019.8620.0020.00+5.43%2150.19
Aug 26, 202618.9718.9718.9718.9718.97+0.37%00.00
Aug 25, 202618.4118.9018.4118.9018.90+2.91%1100.10
Aug 24, 202618.5818.6918.3718.3718.37+0.74%8150.73