Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
QUB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 3.55 | 0.03 | 0.85% | 3.54 | 3.57 | 3.53 | 2,236,545 |
| May 17 2024 | 3.52 | -0.11 | -3.03% | 3.58 | 3.60 | 3.52 | 2,464,527 |
| May 16 2024 | 3.63 | 0.04 | 1.11% | 3.65 | 3.68 | 3.62 | 5,511,011 |
| May 15 2024 | 3.59 | 0.03 | 0.98% | 3.66 | 3.68 | 3.57 | 3,164,033 |
| May 14 2024 | 3.555 | -0.05 | -1.25% | 3.60 | 3.61 | 3.54 | 2,348,091 |
| May 13 2024 | 3.60 | 0.02 | 0.56% | 3.61 | 3.63 | 3.58 | 2,163,237 |
| May 10 2024 | 3.58 | -0.01 | -0.28% | 3.61 | 3.62 | 3.57 | 1,792,273 |
| May 09 2024 | 3.59 | 0.02 | 0.56% | 3.62 | 3.62 | 3.57 | 3,285,808 |
| May 08 2024 | 3.57 | 0.01 | 0.28% | 3.56 | 3.615 | 3.54 | 3,555,257 |
| May 07 2024 | 3.56 | 0.04 | 1.14% | 3.54 | 3.57 | 3.52 | 7,005,076 |
| May 06 2024 | 3.52 | 0.02 | 0.57% | 3.53 | 3.54 | 3.47 | 2,273,185 |
| May 03 2024 | 3.50 | 0.00 | 0.00% | 3.55 | 3.58 | 3.49 | 3,522,757 |
| May 02 2024 | 3.50 | 0.22 | 6.71% | 3.42 | 3.56 | 3.42 | 5,290,941 |
| May 01 2024 | 3.28 | -0.05 | -1.35% | 3.28 | 3.29 | 3.245 | 1,401,320 |
| Apr 30 2024 | 3.325 | -0.01 | -0.15% | 3.32 | 3.33 | 3.29 | 1,739,332 |
| Apr 29 2024 | 3.33 | 0.07 | 2.15% | 3.30 | 3.35 | 3.275 | 2,617,382 |
| Apr 26 2024 | 3.26 | -0.09 | -2.69% | 3.33 | 3.33 | 3.25 | 1,672,333 |
| Apr 24 2024 | 3.35 | -0.02 | -0.59% | 3.39 | 3.405 | 3.34 | 2,317,944 |
| Apr 23 2024 | 3.37 | 0.01 | 0.30% | 3.36 | 3.38 | 3.34 | 5,307,935 |
| Apr 22 2024 | 3.36 | 0.09 | 2.75% | 3.35 | 3.37 | 3.32 | 2,597,490 |
| Apr 19 2024 | 3.27 | -0.03 | -0.91% | 3.27 | 3.28 | 3.235 | 2,605,722 |
| Apr 18 2024 | 3.30 | 0.04 | 1.23% | 3.30 | 3.32 | 3.28 | 1,601,698 |
| Apr 17 2024 | 3.26 | 0.01 | 0.31% | 3.26 | 3.28 | 3.25 | 1,802,584 |
| Apr 16 2024 | 3.25 | -0.07 | -2.11% | 3.27 | 3.285 | 3.23 | 1,891,124 |
| Apr 15 2024 | 3.32 | -0.04 | -1.19% | 3.36 | 3.37 | 3.305 | 1,643,852 |
| Apr 12 2024 | 3.36 | 0.02 | 0.60% | 3.30 | 3.36 | 3.30 | 1,640,008 |
| Apr 11 2024 | 3.34 | -0.02 | -0.60% | 3.30 | 3.34 | 3.28 | 1,320,092 |
| Apr 10 2024 | 3.36 | 0.00 | 0.00% | 3.37 | 3.395 | 3.35 | 1,124,230 |
| Apr 09 2024 | 3.36 | 0.00 | 0.15% | 3.37 | 3.39 | 3.35 | 1,896,107 |
| Apr 08 2024 | 3.355 | 0.00 | 0.00% | 3.355 | 3.355 | 3.355 | 0.00 |
| Apr 05 2024 | 3.355 | 0.02 | 0.75% | 3.32 | 3.365 | 3.29 | 1,420,719 |
| Apr 04 2024 | 3.33 | 0.01 | 0.30% | 3.33 | 3.35 | 3.30 | 1,223,664 |
| Apr 03 2024 | 3.32 | -0.07 | -2.06% | 3.30 | 3.35 | 3.29 | 1,844,476 |
| Apr 02 2024 | 3.39 | -0.04 | -1.02% | 3.37 | 3.41 | 3.36 | 1,991,113 |
| Mar 28 2024 | 3.425 | 0.13 | 3.79% | 3.33 | 3.44 | 3.32 | 5,331,669 |
| Mar 27 2024 | 3.30 | 0.02 | 0.61% | 3.27 | 3.31 | 3.255 | 2,252,618 |
| Mar 26 2024 | 3.28 | 0.00 | 0.00% | 3.26 | 3.30 | 3.24 | 1,801,493 |
| Mar 25 2024 | 3.28 | 0.03 | 0.92% | 3.26 | 3.29 | 3.245 | 6,960,305 |
| Mar 22 2024 | 3.25 | -0.02 | -0.61% | 3.22 | 3.25 | 3.18 | 8,446,134 |
| Mar 21 2024 | 3.27 | 0.12 | 3.65% | 3.23 | 3.28 | 3.19 | 5,776,310 |
| Mar 20 2024 | 3.155 | -0.03 | -0.79% | 3.18 | 3.20 | 3.12 | 3,058,271 |
| Mar 19 2024 | 3.18 | -0.04 | -1.24% | 3.22 | 3.22 | 3.175 | 1,801,149 |
| Mar 18 2024 | 3.22 | -0.03 | -0.92% | 3.25 | 3.27 | 3.21 | 3,121,374 |
| Mar 15 2024 | 3.25 | -0.05 | -1.52% | 3.27 | 3.28 | 3.24 | 5,103,913 |
| Mar 14 2024 | 3.30 | 0.00 | 0.15% | 3.29 | 3.32 | 3.29 | 2,238,024 |
| Mar 13 2024 | 3.295 | -0.02 | -0.45% | 3.33 | 3.33 | 3.29 | 1,213,573 |
| Mar 12 2024 | 3.31 | 0.06 | 1.69% | 3.25 | 3.32 | 3.235 | 2,209,996 |
| Mar 11 2024 | 3.255 | -0.06 | -1.81% | 3.28 | 3.29 | 3.24 | 1,352,069 |
| Mar 08 2024 | 3.315 | 0.04 | 1.38% | 3.30 | 3.33 | 3.27 | 2,165,004 |
| Mar 07 2024 | 3.27 | 0.04 | 1.40% | 3.25 | 3.28 | 3.23 | 2,979,711 |
| Mar 06 2024 | 3.225 | -0.01 | -0.15% | 3.27 | 3.27 | 3.20 | 4,129,596 |
| Mar 05 2024 | 3.23 | -0.01 | -0.31% | 3.23 | 3.23 | 3.16 | 2,497,240 |
| Mar 04 2024 | 3.24 | -0.01 | -0.31% | 3.26 | 3.26 | 3.21 | 1,730,072 |
| Mar 01 2024 | 3.25 | 0.01 | 0.31% | 3.28 | 3.29 | 3.23 | 2,427,963 |
| Feb 29 2024 | 3.24 | -0.03 | -0.92% | 3.28 | 3.28 | 3.22 | 5,799,189 |
| Feb 28 2024 | 3.27 | 0.04 | 1.24% | 3.23 | 3.28 | 3.20 | 2,534,917 |
| Feb 27 2024 | 3.23 | 0.02 | 0.47% | 3.20 | 3.23 | 3.17 | 3,294,190 |
| Feb 26 2024 | 3.215 | -0.06 | -1.68% | 3.25 | 3.29 | 3.185 | 3,139,167 |
| Feb 23 2024 | 3.27 | -0.10 | -2.97% | 3.32 | 3.36 | 3.26 | 4,214,212 |
| Feb 22 2024 | 3.37 | 0.04 | 1.20% | 3.37 | 3.47 | 3.32 | 3,376,708 |
| Feb 21 2024 | 3.33 | 0.00 | 0.00% | 3.34 | 3.36 | 3.31 | 1,842,689 |
