Register to chat with like-minded investors on our interactive forums.
QAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 6.26 | 0.18 | 2.96% | 6.09 | 6.27 | 6.04 | 9,129,650 |
| May 20 2024 | 6.08 | -0.03 | -0.49% | 6.13 | 6.17 | 6.07 | 5,516,234 |
| May 17 2024 | 6.11 | -0.03 | -0.49% | 6.15 | 6.51 | 5.00 | 3,811,781 |
| May 16 2024 | 6.14 | -0.04 | -0.65% | 6.19 | 6.19 | 6.14 | 5,924,291 |
| May 15 2024 | 6.18 | -0.06 | -0.96% | 6.22 | 6.25 | 6.14 | 4,399,836 |
| May 14 2024 | 6.24 | 0.01 | 0.16% | 6.23 | 6.25 | 6.20 | 4,645,124 |
| May 13 2024 | 6.23 | -0.02 | -0.32% | 6.25 | 6.27 | 6.19 | 6,738,598 |
| May 10 2024 | 6.25 | -0.04 | -0.64% | 6.29 | 6.33 | 6.24 | 8,589,573 |
| May 09 2024 | 6.29 | 0.09 | 1.45% | 6.22 | 6.36 | 6.22 | 9,942,553 |
| May 08 2024 | 6.20 | 0.07 | 1.14% | 6.15 | 6.26 | 6.10 | 10,346,293 |
| May 07 2024 | 6.13 | 0.25 | 4.16% | 5.94 | 6.17 | 5.90 | 12,983,806 |
| May 06 2024 | 5.885 | 0.00 | 0.09% | 5.89 | 5.91 | 5.82 | 4,149,342 |
| May 03 2024 | 5.88 | 0.03 | 0.51% | 5.87 | 5.91 | 5.835 | 4,726,263 |
| May 02 2024 | 5.85 | 0.02 | 0.34% | 5.86 | 5.87 | 5.80 | 5,115,852 |
| May 01 2024 | 5.83 | -0.06 | -1.02% | 5.82 | 5.87 | 4.30 | 7,282,306 |
| Apr 30 2024 | 5.89 | 0.07 | 1.20% | 5.84 | 5.93 | 5.82 | 15,436,838 |
| Apr 29 2024 | 5.82 | -0.08 | -1.36% | 5.92 | 5.92 | 5.805 | 4,159,541 |
| Apr 26 2024 | 5.90 | 0.03 | 0.43% | 5.84 | 5.91 | 5.765 | 7,648,126 |
| Apr 24 2024 | 5.875 | -0.02 | -0.25% | 5.90 | 5.93 | 5.85 | 6,141,450 |
| Apr 23 2024 | 5.89 | 0.09 | 1.55% | 5.87 | 5.91 | 5.84 | 6,614,236 |
| Apr 22 2024 | 5.80 | 0.17 | 3.02% | 5.70 | 5.81 | 5.65 | 8,734,856 |
| Apr 19 2024 | 5.63 | -0.12 | -2.00% | 5.71 | 6.51 | 5.25 | 10,123,068 |
| Apr 18 2024 | 5.745 | 0.19 | 3.33% | 5.62 | 5.79 | 5.605 | 7,088,787 |
| Apr 17 2024 | 5.56 | 0.08 | 1.46% | 5.45 | 5.58 | 5.42 | 5,695,267 |
| Apr 16 2024 | 5.48 | -0.14 | -2.49% | 5.54 | 5.56 | 5.445 | 5,323,671 |
| Apr 15 2024 | 5.62 | -0.12 | -2.01% | 5.69 | 5.71 | 5.605 | 5,075,145 |
| Apr 12 2024 | 5.735 | -0.09 | -1.46% | 5.79 | 5.80 | 5.70 | 5,977,998 |
| Apr 11 2024 | 5.82 | -0.10 | -1.69% | 5.82 | 5.89 | 5.81 | 6,920,723 |
| Apr 10 2024 | 5.92 | 0.11 | 1.89% | 5.83 | 5.96 | 5.82 | 15,632,018 |
| Apr 09 2024 | 5.81 | 0.37 | 6.80% | 5.78 | 5.84 | 5.76 | 9,676,892 |
| Apr 08 2024 | 5.44 | 0.00 | 0.00% | 5.44 | 5.44 | 5.44 | 0.00 |
| Apr 05 2024 | 5.44 | -0.01 | -0.18% | 5.40 | 5.45 | 5.37 | 6,939,942 |
| Apr 04 2024 | 5.45 | 0.03 | 0.55% | 5.42 | 5.47 | 5.395 | 4,840,214 |
| Apr 03 2024 | 5.42 | -0.07 | -1.28% | 5.38 | 5.46 | 5.36 | 7,811,897 |
| Apr 02 2024 | 5.49 | 0.01 | 0.18% | 5.43 | 5.51 | 5.42 | 7,891,884 |
| Mar 28 2024 | 5.48 | 0.10 | 1.86% | 5.42 | 5.495 | 5.37 | 9,312,073 |
| Mar 27 2024 | 5.38 | 0.03 | 0.56% | 5.32 | 5.41 | 5.31 | 5,031,764 |
| Mar 26 2024 | 5.35 | -0.01 | -0.19% | 5.35 | 5.37 | 5.30 | 4,993,413 |
| Mar 25 2024 | 5.36 | 0.07 | 1.32% | 5.32 | 5.39 | 5.26 | 7,439,691 |
| Mar 22 2024 | 5.29 | 0.00 | 0.00% | 5.28 | 8.01 | 4.20 | 5,799,797 |
| Mar 21 2024 | 5.29 | 0.12 | 2.32% | 5.25 | 5.75 | 5.20 | 9,988,792 |
| Mar 20 2024 | 5.17 | -0.02 | -0.39% | 5.19 | 5.23 | 5.14 | 4,274,782 |
| Mar 19 2024 | 5.19 | -0.04 | -0.76% | 5.17 | 5.21 | 5.14 | 8,262,207 |
| Mar 18 2024 | 5.23 | 0.13 | 2.55% | 5.10 | 5.24 | 5.09 | 6,129,349 |
| Mar 15 2024 | 5.10 | 0.02 | 0.39% | 5.07 | 5.11 | 5.045 | 11,293,973 |
| Mar 14 2024 | 5.08 | 0.02 | 0.40% | 5.05 | 5.10 | 5.04 | 9,160,474 |
| Mar 13 2024 | 5.06 | -0.09 | -1.75% | 5.15 | 5.16 | 5.03 | 13,166,586 |
| Mar 12 2024 | 5.15 | -0.04 | -0.77% | 5.16 | 5.19 | 5.13 | 7,699,163 |
| Mar 11 2024 | 5.19 | 0.05 | 0.97% | 5.13 | 5.20 | 5.10 | 5,091,444 |
| Mar 08 2024 | 5.14 | 0.01 | 0.19% | 5.15 | 5.17 | 5.10 | 10,944,638 |
| Mar 07 2024 | 5.13 | 0.10 | 1.99% | 5.04 | 5.16 | 5.01 | 13,528,748 |
| Mar 06 2024 | 5.03 | -0.11 | -2.14% | 5.09 | 5.10 | 5.01 | 7,222,154 |
| Mar 05 2024 | 5.14 | 0.02 | 0.49% | 5.14 | 5.18 | 5.09 | 12,955,159 |
| Mar 04 2024 | 5.115 | -0.05 | -0.87% | 5.17 | 5.17 | 5.09 | 8,587,048 |
| Mar 01 2024 | 5.16 | -0.02 | -0.39% | 5.17 | 5.75 | 5.145 | 3,391,543 |
| Feb 29 2024 | 5.18 | 0.04 | 0.78% | 5.13 | 5.205 | 5.12 | 15,537,902 |
| Feb 28 2024 | 5.14 | -0.06 | -1.15% | 5.18 | 5.22 | 5.10 | 5,055,364 |
| Feb 27 2024 | 5.20 | -0.01 | -0.19% | 5.17 | 5.20 | 5.08 | 11,366,517 |
| Feb 26 2024 | 5.21 | -0.09 | -1.70% | 5.30 | 5.32 | 5.16 | 10,142,942 |
| Feb 23 2024 | 5.30 | 0.06 | 1.15% | 5.21 | 5.365 | 5.09 | 13,824,346 |
| Feb 22 2024 | 5.24 | -0.36 | -6.43% | 5.69 | 5.805 | 5.21 | 14,939,347 |
