Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
QLV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 61.2661 | 0.24 | 0.40% | 61.22 | 61.3175 | 61.19 | 2,917 |
| May 23 2024 | 61.0244 | -0.40 | -0.65% | 61.67 | 61.67 | 61.00 | 14,665 |
| May 22 2024 | 61.4265 | -0.13 | -0.22% | 61.46 | 61.60 | 61.32 | 31,634 |
| May 21 2024 | 61.56 | 0.09 | 0.14% | 61.51 | 61.59 | 61.44 | 34,814 |
| May 20 2024 | 61.473 | 0.03 | 0.05% | 61.52 | 61.56 | 61.47 | 14,205 |
| May 17 2024 | 61.4413 | 0.00 | 0.01% | 61.48 | 61.48 | 61.37 | 65,834 |
| May 16 2024 | 61.438 | 0.09 | 0.15% | 61.38 | 61.53 | 61.38 | 70,085 |
| May 15 2024 | 61.3456 | 0.53 | 0.87% | 61.07 | 61.3456 | 61.07 | 127,797 |
| May 14 2024 | 60.8148 | 0.19 | 0.32% | 60.68 | 60.8148 | 60.68 | 786 |
| May 13 2024 | 60.6237 | -0.04 | -0.07% | 60.87 | 60.87 | 60.5801 | 1,194 |
| May 10 2024 | 60.6671 | 0.16 | 0.27% | 60.65 | 60.70 | 60.635 | 4,393 |
| May 09 2024 | 60.5056 | 0.26 | 0.42% | 60.28 | 60.51 | 60.28 | 141,515 |
| May 08 2024 | 60.25 | -0.09 | -0.14% | 60.21 | 60.2999 | 60.21 | 4,476 |
| May 07 2024 | 60.3362 | 0.28 | 0.47% | 60.25 | 60.40 | 60.25 | 9,122 |
| May 06 2024 | 60.0529 | 0.46 | 0.78% | 59.91 | 60.0529 | 59.91 | 320 |
| May 03 2024 | 59.5901 | 0.59 | 1.00% | 59.61 | 59.61 | 59.3713 | 2,666 |
| May 02 2024 | 58.9978 | 0.27 | 0.45% | 59.11 | 59.18 | 58.88 | 21,284 |
| May 01 2024 | 58.7318 | 0.04 | 0.06% | 58.84 | 59.08 | 58.7318 | 1,773 |
| Apr 30 2024 | 58.6966 | -0.43 | -0.73% | 59.06 | 59.15 | 58.6966 | 2,000 |
| Apr 29 2024 | 59.1256 | 0.10 | 0.16% | 59.14 | 59.19 | 59.03 | 10,263 |
| Apr 26 2024 | 59.0299 | 0.19 | 0.32% | 59.05 | 59.1897 | 59.0299 | 1,786 |
| Apr 25 2024 | 58.8411 | -0.29 | -0.50% | 58.55 | 58.91 | 58.39 | 6,738 |
| Apr 24 2024 | 59.135 | 0.09 | 0.16% | 59.11 | 59.17 | 58.95 | 2,357 |
| Apr 23 2024 | 59.0427 | 0.39 | 0.67% | 58.85 | 59.17 | 58.85 | 12,814 |
| Apr 22 2024 | 58.6517 | 0.41 | 0.70% | 58.47 | 58.82 | 58.47 | 1,856 |
| Apr 19 2024 | 58.2455 | -0.05 | -0.08% | 58.31 | 58.42 | 58.15 | 12,729 |
| Apr 18 2024 | 58.291 | -0.03 | -0.06% | 58.45 | 58.53 | 58.22 | 3,902 |
| Apr 17 2024 | 58.3258 | -0.17 | -0.29% | 58.70 | 58.71 | 58.1917 | 7,953 |
| Apr 16 2024 | 58.4936 | -0.10 | -0.17% | 58.65 | 58.67 | 58.48 | 3,170 |
| Apr 15 2024 | 58.5952 | -0.50 | -0.84% | 59.56 | 59.56 | 58.57 | 1,492 |
| Apr 12 2024 | 59.092 | -0.63 | -1.05% | 59.42 | 59.53 | 59.0297 | 3,266 |
| Apr 11 2024 | 59.7197 | 0.17 | 0.29% | 59.3595 | 59.8499 | 59.3595 | 3,987 |
| Apr 10 2024 | 59.5479 | -0.51 | -0.85% | 59.47 | 59.5479 | 59.29 | 3,460 |
| Apr 09 2024 | 60.06 | 0.05 | 0.09% | 60.18 | 60.18 | 59.70 | 5,732 |
| Apr 08 2024 | 60.007 | -0.08 | -0.13% | 60.12 | 60.15 | 60.007 | 5,912 |
| Apr 05 2024 | 60.0876 | 0.39 | 0.65% | 59.78 | 60.0876 | 59.78 | 557 |
| Apr 04 2024 | 59.6998 | -0.54 | -0.90% | 60.57 | 60.5802 | 59.62 | 13,153 |
| Apr 03 2024 | 60.24 | -0.16 | -0.27% | 60.32 | 60.44 | 60.23 | 4,788 |
| Apr 02 2024 | 60.4032 | -0.31 | -0.52% | 60.38 | 60.4032 | 60.265 | 2,443 |
| Apr 01 2024 | 60.7178 | -0.24 | -0.40% | 61.01 | 61.01 | 60.59 | 4,356 |
| Mar 28 2024 | 60.9614 | 0.23 | 0.39% | 60.80 | 60.99 | 60.80 | 8,088 |
| Mar 27 2024 | 60.7271 | 0.61 | 1.02% | 60.50 | 60.7271 | 60.39 | 3,500 |
| Mar 26 2024 | 60.1161 | -0.11 | -0.18% | 60.35 | 60.35 | 60.1161 | 7,644 |
| Mar 25 2024 | 60.224 | -0.20 | -0.33% | 60.31 | 60.32 | 60.224 | 194,713 |
| Mar 22 2024 | 60.4253 | -0.04 | -0.07% | 60.48 | 60.48 | 60.38 | 3,132 |
| Mar 21 2024 | 60.4695 | 0.16 | 0.27% | 60.58 | 60.59 | 60.4695 | 251,107 |
| Mar 20 2024 | 60.3091 | 0.29 | 0.49% | 60.01 | 60.40 | 59.96 | 272,619 |
| Mar 19 2024 | 60.0176 | 0.33 | 0.55% | 59.62 | 60.0176 | 59.61 | 4,058 |
| Mar 18 2024 | 59.6896 | 0.21 | 0.35% | 59.80 | 59.85 | 59.6896 | 2,781 |
| Mar 15 2024 | 59.4789 | -0.46 | -0.76% | 59.49 | 59.5699 | 59.4789 | 1,947 |
| Mar 14 2024 | 59.9354 | -0.16 | -0.27% | 60.21 | 60.21 | 59.6701 | 5,360 |
| Mar 13 2024 | 60.0977 | -0.13 | -0.22% | 60.27 | 60.27 | 60.0977 | 4,720 |
| Mar 12 2024 | 60.2272 | 0.50 | 0.84% | 60.17 | 60.2272 | 59.98 | 1,959 |
| Mar 11 2024 | 59.7263 | 0.01 | 0.02% | 59.62 | 59.745 | 59.50 | 6,585 |
| Mar 08 2024 | 59.7125 | -0.23 | -0.38% | 59.99 | 60.07 | 59.64 | 7,441 |
| Mar 07 2024 | 59.9397 | 0.36 | 0.61% | 59.84 | 60.00 | 59.84 | 1,770 |
| Mar 06 2024 | 59.5773 | 0.28 | 0.47% | 59.60 | 59.6701 | 59.51 | 1,839 |
| Mar 05 2024 | 59.2971 | -0.55 | -0.92% | 59.72 | 59.72 | 59.19 | 1,450 |
| Mar 04 2024 | 59.85 | 0.09 | 0.16% | 59.64 | 59.92 | 59.591 | 11,931 |
| Mar 01 2024 | 59.7558 | 0.17 | 0.29% | 59.51 | 59.7619 | 59.4267 | 6,267 |
| Feb 29 2024 | 59.5818 | 0.23 | 0.38% | 59.60 | 59.60 | 59.38 | 4,629 |
| Feb 28 2024 | 59.3546 | -0.03 | -0.05% | 59.32 | 59.38 | 59.32 | 1,722 |
| Feb 27 2024 | 59.3871 | 0.06 | 0.11% | 59.23 | 59.3871 | 59.23 | 4,080 |
| Feb 26 2024 | 59.3245 | -0.30 | -0.50% | 59.56 | 59.56 | 59.3101 | 1,440 |
