Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
QRTEB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 3.84 | 0.02 | 0.52% | 3.85 | 3.85 | 3.68 | 1,296 |
| Sep 20 2024 | 3.82 | 0.02 | 0.53% | 3.69 | 3.85 | 3.69 | 7,571 |
| Sep 19 2024 | 3.80 | 0.12 | 3.26% | 3.78 | 3.80 | 3.78 | 382 |
| Sep 18 2024 | 3.68 | 0.00 | 0.00% | 3.68 | 3.86 | 3.68 | 1,035 |
| Sep 17 2024 | 3.68 | 0.02 | 0.55% | 3.68 | 3.68 | 3.68 | 694 |
| Sep 16 2024 | 3.66 | -0.20 | -5.18% | 3.85 | 3.85 | 3.62 | 805 |
| Sep 13 2024 | 3.86 | 0.09 | 2.39% | 3.80 | 3.87 | 3.645 | 3,043 |
| Sep 12 2024 | 3.77 | 0.16 | 4.43% | 3.90 | 3.90 | 3.7055 | 1,509 |
| Sep 11 2024 | 3.61 | -0.09 | -2.43% | 3.60 | 3.78 | 3.5509 | 2,026 |
| Sep 10 2024 | 3.70 | 0.10 | 2.78% | 3.72 | 3.72 | 3.65 | 678 |
| Sep 09 2024 | 3.60 | -0.13 | -3.49% | 3.73 | 3.78 | 3.60 | 3,381 |
| Sep 06 2024 | 3.73 | -0.19 | -4.85% | 3.66 | 3.73 | 3.66 | 66 |
| Sep 05 2024 | 3.92 | 0.12 | 3.16% | 3.77 | 3.92 | 3.72 | 1,796 |
| Sep 04 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.99 | 3.80 | 2,667 |
| Sep 03 2024 | 3.80 | -0.16 | -4.04% | 3.97 | 3.97 | 3.80 | 1,222 |
| Aug 30 2024 | 3.96 | 0.01 | 0.25% | 3.96 | 4.23 | 3.96 | 2,437 |
| Aug 29 2024 | 3.95 | -0.28 | -6.62% | 4.29 | 4.69 | 3.88 | 12,115 |
| Aug 28 2024 | 4.23 | -0.11 | -2.53% | 4.58 | 4.75 | 4.23 | 3,689 |
| Aug 27 2024 | 4.34 | -0.10 | -2.25% | 4.36 | 4.90 | 4.125 | 9,538 |
| Aug 26 2024 | 4.44 | 0.34 | 8.29% | 4.03 | 4.85 | 4.03 | 12,795 |
| Aug 23 2024 | 4.10 | 0.53 | 14.85% | 3.62 | 4.15 | 3.53 | 11,769 |
| Aug 22 2024 | 3.57 | -0.20 | -5.31% | 3.73 | 3.7799 | 3.5627 | 2,260 |
| Aug 21 2024 | 3.77 | -0.08 | -2.08% | 3.66 | 3.80 | 3.3129 | 4,058 |
| Aug 20 2024 | 3.8499 | -0.29 | -7.01% | 4.10 | 4.10 | 3.2999 | 30,664 |
| Aug 19 2024 | 4.14 | 0.04 | 0.98% | 4.17 | 4.25 | 3.89 | 12,673 |
| Aug 16 2024 | 4.10 | 0.40 | 10.81% | 3.89 | 4.71 | 3.70 | 26,661 |
| Aug 15 2024 | 3.70 | 0.02 | 0.54% | 3.81 | 3.90 | 3.68 | 2,152 |
| Aug 14 2024 | 3.68 | -0.12 | -3.16% | 3.66 | 3.80 | 3.66 | 199 |
| Aug 13 2024 | 3.80 | 0.10 | 2.70% | 3.78 | 3.80 | 3.78 | 206 |
| Aug 12 2024 | 3.70 | -0.04 | -1.07% | 3.76 | 3.9419 | 3.70 | 1,164 |
| Aug 09 2024 | 3.74 | -0.05 | -1.32% | 3.64 | 3.79 | 3.64 | 562 |
| Aug 08 2024 | 3.79 | 0.19 | 5.28% | 3.64 | 4.05 | 3.64 | 7,988 |
| Aug 07 2024 | 3.60 | -0.11 | -2.96% | 3.84 | 3.84 | 3.60 | 403 |
| Aug 06 2024 | 3.71 | 0.12 | 3.34% | 3.57 | 3.71 | 3.57 | 277 |
| Aug 05 2024 | 3.59 | -0.14 | -3.75% | 3.69 | 3.69 | 3.59 | 392 |
| Aug 02 2024 | 3.73 | -0.19 | -4.85% | 3.90 | 3.92 | 3.73 | 3,646 |
| Aug 01 2024 | 3.92 | -0.06 | -1.51% | 3.90 | 3.92 | 3.90 | 1,306 |
| Jul 31 2024 | 3.98 | -0.01 | -0.25% | 4.06 | 4.06 | 3.91 | 2,250 |
| Jul 30 2024 | 3.99 | -0.09 | -2.21% | 4.08 | 4.08 | 3.99 | 293 |
| Jul 29 2024 | 4.08 | 0.06 | 1.49% | 4.00 | 4.19 | 4.00 | 1,641 |
| Jul 26 2024 | 4.02 | -0.02 | -0.50% | 4.02 | 4.11 | 4.02 | 384 |
| Jul 25 2024 | 4.04 | 0.11 | 2.80% | 4.11 | 4.11 | 3.8769 | 1,975 |
| Jul 24 2024 | 3.93 | -0.05 | -1.26% | 3.97 | 3.98 | 3.93 | 884 |
| Jul 23 2024 | 3.98 | 0.28 | 7.57% | 3.85 | 4.1918 | 3.67 | 3,800 |
| Jul 22 2024 | 3.70 | -0.32 | -7.96% | 4.11 | 4.15 | 3.60 | 5,238 |
| Jul 19 2024 | 4.02 | 0.02 | 0.50% | 3.99 | 4.17 | 3.99 | 971 |
| Jul 18 2024 | 4.00 | -0.12 | -2.91% | 4.05 | 4.12 | 4.00 | 1,181 |
| Jul 17 2024 | 4.12 | -0.08 | -1.90% | 4.18 | 4.18 | 4.12 | 980 |
| Jul 16 2024 | 4.20 | 0.10 | 2.44% | 4.12 | 4.20 | 4.12 | 754 |
| Jul 15 2024 | 4.10 | 0.08 | 1.99% | 4.16 | 4.16 | 4.05 | 244 |
| Jul 12 2024 | 4.02 | -0.05 | -1.23% | 4.10 | 4.14 | 3.86 | 1,808 |
| Jul 11 2024 | 4.07 | 0.17 | 4.36% | 3.90 | 4.07 | 3.90 | 1,301 |
| Jul 10 2024 | 3.90 | -0.07 | -1.76% | 4.12 | 4.12 | 3.86 | 1,499 |
| Jul 09 2024 | 3.97 | 0.10 | 2.58% | 3.88 | 4.24 | 3.88 | 1,287 |
| Jul 08 2024 | 3.87 | 0.00 | 0.00% | 3.99 | 4.10 | 3.87 | 69 |
| Jul 05 2024 | 3.87 | -0.06 | -1.53% | 3.86 | 3.96 | 3.86 | 1,251 |
| Jul 03 2024 | 3.93 | 0.00 | 0.00% | 3.92 | 3.93 | 3.92 | 133 |
| Jul 02 2024 | 3.93 | -0.11 | -2.72% | 3.90 | 4.06 | 3.90 | 842 |
| Jul 01 2024 | 4.04 | -0.19 | -4.49% | 4.10 | 4.10 | 3.82 | 2,165 |
| Jun 28 2024 | 4.23 | 0.35 | 9.02% | 3.85 | 4.23 | 3.85 | 30,795 |
| Jun 27 2024 | 3.88 | -0.14 | -3.48% | 4.04 | 4.04 | 3.70 | 1,710 |
| Jun 26 2024 | 4.02 | 0.22 | 5.79% | 3.80 | 4.06 | 3.80 | 1,624 |
