Register for real-time alerts, custom portfolio, and market movers
QTUM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 63.29 | -0.36 | -0.57% | 63.24 | 63.375 | 62.98 | 37,937 |
| Jun 13 2024 | 63.65 | -0.56 | -0.87% | 64.36 | 64.36 | 63.35 | 33,563 |
| Jun 12 2024 | 64.21 | 1.12 | 1.78% | 64.01 | 64.60 | 63.98 | 44,151 |
| Jun 11 2024 | 63.09 | -0.24 | -0.38% | 62.99 | 63.0996 | 62.44 | 23,711 |
| Jun 10 2024 | 63.3279 | 0.56 | 0.89% | 62.58 | 63.53 | 62.4595 | 21,965 |
| Jun 07 2024 | 62.77 | -0.45 | -0.71% | 63.20 | 63.24 | 62.60 | 23,858 |
| Jun 06 2024 | 63.22 | -0.30 | -0.47% | 63.53 | 63.53 | 63.10 | 19,821 |
| Jun 05 2024 | 63.52 | 1.68 | 2.72% | 62.48 | 63.52 | 62.3989 | 17,058 |
| Jun 04 2024 | 61.84 | -0.31 | -0.50% | 62.15 | 62.17 | 61.60 | 27,873 |
| Jun 03 2024 | 62.15 | 0.34 | 0.55% | 62.58 | 62.59 | 61.42 | 53,474 |
| May 31 2024 | 61.81 | -0.25 | -0.40% | 62.30 | 62.41 | 60.765 | 27,641 |
| May 30 2024 | 62.06 | -0.21 | -0.34% | 62.45 | 62.58 | 61.855 | 28,779 |
| May 29 2024 | 62.27 | -1.24 | -1.95% | 62.55 | 62.585 | 62.24 | 34,267 |
| May 28 2024 | 63.51 | 0.47 | 0.75% | 63.51 | 63.6599 | 63.0699 | 44,667 |
| May 24 2024 | 63.04 | 1.04 | 1.68% | 62.44 | 63.07 | 62.395 | 35,021 |
| May 23 2024 | 61.9995 | -0.41 | -0.66% | 63.58 | 63.58 | 61.77 | 48,743 |
| May 22 2024 | 62.41 | 0.27 | 0.43% | 62.43 | 62.68 | 62.08 | 48,727 |
| May 21 2024 | 62.14 | -0.33 | -0.53% | 62.05 | 62.25 | 61.87 | 36,146 |
| May 20 2024 | 62.47 | 0.88 | 1.43% | 61.90 | 62.59 | 61.77 | 28,157 |
| May 17 2024 | 61.59 | 0.10 | 0.16% | 61.72 | 61.87 | 61.27 | 27,852 |
| May 16 2024 | 61.49 | -0.36 | -0.58% | 61.94 | 62.02 | 61.49 | 20,505 |
| May 15 2024 | 61.85 | 1.16 | 1.91% | 61.20 | 61.87 | 60.97 | 24,674 |
| May 14 2024 | 60.69 | 0.91 | 1.52% | 59.93 | 60.70 | 59.93 | 24,955 |
| May 13 2024 | 59.78 | 0.26 | 0.43% | 59.75 | 60.00 | 59.685 | 19,287 |
| May 10 2024 | 59.5214 | -0.04 | -0.07% | 59.74 | 59.95 | 59.37 | 25,237 |
| May 09 2024 | 59.5647 | 0.14 | 0.24% | 59.45 | 59.67 | 59.20 | 12,938 |
| May 08 2024 | 59.42 | -0.15 | -0.25% | 59.17 | 59.4601 | 59.13 | 12,195 |
| May 07 2024 | 59.57 | -0.35 | -0.58% | 59.92 | 60.06 | 59.57 | 21,362 |
| May 06 2024 | 59.92 | 0.78 | 1.32% | 59.48 | 59.92 | 59.41 | 24,169 |
| May 03 2024 | 59.14 | 1.02 | 1.76% | 59.25 | 59.37 | 58.86 | 22,112 |
| May 02 2024 | 58.119 | 1.05 | 1.84% | 57.79 | 58.25 | 57.18 | 27,008 |
| May 01 2024 | 57.07 | -0.67 | -1.16% | 57.45 | 58.36 | 56.82 | 64,903 |
| Apr 30 2024 | 57.74 | -1.05 | -1.79% | 58.79 | 58.97 | 57.74 | 22,644 |
| Apr 29 2024 | 58.79 | 0.38 | 0.65% | 58.47 | 58.8265 | 58.215 | 26,249 |
| Apr 26 2024 | 58.41 | 1.05 | 1.83% | 57.68 | 58.50 | 57.54 | 83,171 |
| Apr 25 2024 | 57.36 | 0.20 | 0.35% | 56.63 | 57.527 | 56.38 | 65,668 |
| Apr 24 2024 | 57.16 | 0.32 | 0.56% | 57.50 | 57.7601 | 56.84 | 34,933 |
| Apr 23 2024 | 56.84 | 0.76 | 1.36% | 56.22 | 57.0134 | 56.22 | 30,670 |
| Apr 22 2024 | 56.08 | 0.85 | 1.54% | 55.64 | 56.37 | 55.448 | 47,712 |
| Apr 19 2024 | 55.23 | -1.07 | -1.90% | 56.05 | 56.24 | 55.06 | 47,367 |
| Apr 18 2024 | 56.3014 | -0.43 | -0.76% | 56.55 | 57.11 | 56.19 | 25,676 |
| Apr 17 2024 | 56.73 | -1.05 | -1.82% | 57.95 | 57.96 | 56.64 | 41,228 |
| Apr 16 2024 | 57.78 | -0.13 | -0.22% | 57.65 | 58.03 | 57.44 | 49,870 |
| Apr 15 2024 | 57.91 | -1.00 | -1.70% | 59.55 | 59.55 | 57.77 | 45,344 |
| Apr 12 2024 | 58.91 | -1.74 | -2.87% | 59.83 | 59.83 | 58.71 | 86,497 |
| Apr 11 2024 | 60.65 | 0.68 | 1.13% | 60.31 | 60.69 | 59.92 | 28,388 |
| Apr 10 2024 | 59.97 | -0.68 | -1.12% | 59.71 | 60.1649 | 59.6517 | 32,983 |
| Apr 09 2024 | 60.65 | 0.21 | 0.35% | 60.95 | 60.95 | 60.10 | 30,590 |
| Apr 08 2024 | 60.44 | 0.25 | 0.42% | 60.79 | 60.89 | 60.36 | 41,104 |
| Apr 05 2024 | 60.19 | 0.06 | 0.10% | 60.25 | 60.59 | 60.00 | 33,496 |
| Apr 04 2024 | 60.13 | -0.69 | -1.13% | 61.76 | 61.80 | 60.13 | 42,592 |
| Apr 03 2024 | 60.82 | 0.24 | 0.40% | 60.21 | 61.11 | 60.21 | 22,401 |
| Apr 02 2024 | 60.5797 | -0.77 | -1.26% | 60.68 | 60.68 | 60.1201 | 44,459 |
| Apr 01 2024 | 61.35 | -0.02 | -0.03% | 61.43 | 62.02 | 61.19 | 40,352 |
| Mar 28 2024 | 61.37 | -0.36 | -0.58% | 61.67 | 61.87 | 61.30 | 34,335 |
| Mar 27 2024 | 61.73 | 0.64 | 1.05% | 61.53 | 61.73 | 61.00 | 33,535 |
| Mar 26 2024 | 61.09 | -0.27 | -0.44% | 61.74 | 61.77 | 61.09 | 22,909 |
| Mar 25 2024 | 61.36 | 0.38 | 0.62% | 60.78 | 61.60 | 60.69 | 34,730 |
| Mar 22 2024 | 60.98 | -0.24 | -0.39% | 61.13 | 61.30 | 60.80 | 25,946 |
| Mar 21 2024 | 61.22 | 0.52 | 0.86% | 61.80 | 61.9099 | 61.22 | 49,076 |
| Mar 20 2024 | 60.70 | 0.80 | 1.34% | 59.90 | 60.7507 | 59.55 | 40,972 |
| Mar 19 2024 | 59.90 | -0.52 | -0.86% | 59.82 | 60.035 | 58.968 | 73,254 |
| Mar 18 2024 | 60.42 | -0.16 | -0.26% | 61.14 | 61.25 | 60.3892 | 31,282 |
