Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
QYLE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 27.3866 | -0.08 | -0.27% | 27.4051 | 27.4775 | 27.1265 | 0 |
| Sep 19 2024 | 27.462 | 0.28 | 1.02% | 27.8527 | 27.8527 | 27.3561 | 0 |
| Sep 18 2024 | 27.1854 | -0.02 | -0.06% | 27.2484 | 27.4287 | 26.9584 | 0 |
| Sep 17 2024 | 27.2019 | -0.01 | -0.04% | 27.3913 | 27.3915 | 26.9841 | 0 |
| Sep 16 2024 | 27.214 | -0.08 | -0.29% | 27.1355 | 27.2585 | 26.918 | 0 |
| Sep 13 2024 | 27.2919 | 0.10 | 0.38% | 27.1726 | 27.3848 | 27.0394 | 0 |
| Sep 12 2024 | 27.1896 | 0.12 | 0.45% | 26.842 | 27.2846 | 26.7356 | 0 |
| Sep 11 2024 | 27.0671 | 0.49 | 1.86% | 26.6355 | 27.0671 | 26.0448 | 0 |
| Sep 10 2024 | 26.574 | 0.22 | 0.84% | 26.4366 | 26.575 | 26.2181 | 0 |
| Sep 09 2024 | 26.3534 | 0.63 | 2.47% | 25.96 | 26.3785 | 25.9108 | 0 |
| Sep 06 2024 | 25.7186 | -0.84 | -3.17% | 26.5397 | 26.5908 | 25.6679 | 0 |
| Sep 05 2024 | 26.5592 | 0.20 | 0.75% | 26.2421 | 26.7629 | 26.2421 | 0 |
| Sep 04 2024 | 26.3619 | -0.05 | -0.20% | 26.1983 | 26.7477 | 26.1983 | 0 |
| Sep 03 2024 | 26.416 | -0.71 | -2.63% | 27.0069 | 27.0977 | 26.3005 | 0 |
| Aug 30 2024 | 27.1303 | 0.13 | 0.47% | 27.2167 | 27.2597 | 27.0197 | 0 |
| Aug 29 2024 | 27.0036 | 0.00 | -0.01% | 27.1015 | 27.2695 | 26.9355 | 0 |
| Aug 28 2024 | 27.0072 | -0.14 | -0.50% | 27.1247 | 27.1698 | 26.8919 | 0 |
| Aug 27 2024 | 27.1427 | 0.08 | 0.29% | 26.9803 | 27.2735 | 26.886 | 0 |
| Aug 26 2024 | 27.0641 | -0.09 | -0.33% | 27.1262 | 27.1988 | 26.9407 | 0 |
| Aug 23 2024 | 27.1532 | 0.22 | 0.82% | 26.9299 | 27.2193 | 26.9299 | 0 |
| Aug 22 2024 | 26.9313 | -0.25 | -0.90% | 27.3058 | 27.3109 | 26.9189 | 0 |
| Aug 21 2024 | 27.177 | 0.04 | 0.15% | 27.1859 | 27.2195 | 27.0441 | 0 |
| Aug 20 2024 | 27.1375 | 0.02 | 0.08% | 27.1206 | 27.2222 | 27.0542 | 0 |
| Aug 19 2024 | 27.1153 | -0.16 | -0.60% | 27.7168 | 27.737 | 26.9302 | 0 |
| Aug 16 2024 | 27.2794 | 0.08 | 0.31% | 27.0959 | 27.3449 | 26.8731 | 0 |
| Aug 15 2024 | 27.1949 | 0.64 | 2.39% | 26.8834 | 27.2197 | 26.6854 | 0 |
| Aug 14 2024 | 26.5594 | 0.08 | 0.31% | 26.5597 | 26.6591 | 26.2671 | 0 |
| Aug 13 2024 | 26.4781 | 0.87 | 3.39% | 25.8901 | 26.4839 | 25.8838 | 0 |
| Aug 12 2024 | 25.6104 | -0.12 | -0.47% | 25.7868 | 25.798 | 25.45 | 0 |
| Aug 09 2024 | 25.7324 | 0.12 | 0.47% | 25.5516 | 25.8221 | 25.3427 | 0 |
| Aug 08 2024 | 25.6111 | 0.81 | 3.27% | 24.9916 | 25.6405 | 24.9346 | 0 |
| Aug 07 2024 | 24.7994 | -0.32 | -1.26% | 25.5222 | 25.6545 | 24.7848 | 0 |
| Aug 06 2024 | 25.1156 | 0.29 | 1.16% | 24.9695 | 25.5205 | 24.8188 | 0 |
| Aug 05 2024 | 24.8266 | -0.76 | -2.98% | 24.0969 | 25.2457 | 24.0969 | 0 |
| Aug 02 2024 | 25.5897 | -0.51 | -1.97% | 25.6043 | 25.7001 | 25.3582 | 0 |
| Aug 01 2024 | 26.104 | -0.60 | -2.24% | 26.63 | 26.7939 | 25.9207 | 0 |
| Jul 31 2024 | 26.7025 | 0.66 | 2.54% | 26.748 | 26.7827 | 26.38 | 0 |
| Jul 30 2024 | 26.0412 | -0.34 | -1.29% | 26.4935 | 26.4935 | 25.8882 | 0 |
| Jul 29 2024 | 26.3823 | 0.02 | 0.09% | 26.5153 | 26.5162 | 26.2771 | 0 |
| Jul 26 2024 | 26.3579 | 0.22 | 0.86% | 26.3878 | 26.4788 | 26.1029 | 0 |
| Jul 25 2024 | 26.1336 | -0.22 | -0.82% | 26.3411 | 26.5575 | 25.9853 | 0 |
| Jul 24 2024 | 26.3488 | -0.58 | -2.17% | 26.5736 | 26.8045 | 26.3046 | 0 |
| Jul 23 2024 | 26.933 | -0.04 | -0.16% | 26.9153 | 27.066 | 26.849 | 0 |
| Jul 22 2024 | 26.9762 | 0.06 | 0.21% | 27.6122 | 27.6122 | 26.7803 | 0 |
| Jul 19 2024 | 26.9192 | -0.16 | -0.58% | 26.9503 | 27.2684 | 26.8455 | 0 |
| Jul 18 2024 | 27.0749 | -0.11 | -0.40% | 27.3714 | 27.3714 | 26.9254 | 0 |
| Jul 17 2024 | 27.184 | -0.18 | -0.66% | 26.827 | 27.3019 | 26.827 | 0 |
| Jul 16 2024 | 27.3646 | 0.00 | 0.01% | 27.4256 | 27.4256 | 27.3184 | 0 |
| Jul 15 2024 | 27.361 | 0.02 | 0.07% | 27.4713 | 27.4713 | 27.337 | 0 |
| Jul 12 2024 | 27.3405 | 0.09 | 0.34% | 27.2635 | 27.3815 | 27.2611 | 0 |
| Jul 11 2024 | 27.2465 | -0.05 | -0.20% | 27.32 | 27.32 | 27.2073 | 0 |
| Jul 10 2024 | 27.3012 | 0.04 | 0.16% | 27.3943 | 27.3943 | 27.2505 | 0 |
| Jul 09 2024 | 27.2586 | 0.00 | 0.01% | 27.3447 | 27.3447 | 27.186 | 0 |
| Jul 08 2024 | 27.2546 | 0.07 | 0.27% | 27.2326 | 27.2876 | 27.183 | 0 |
| Jul 05 2024 | 27.1819 | -0.01 | -0.04% | 27.2348 | 27.25 | 27.1501 | 0 |
| Jul 03 2024 | 27.1916 | 0.11 | 0.41% | 27.0617 | 27.2064 | 27.0589 | 0 |
| Jul 02 2024 | 27.0806 | 0.07 | 0.26% | 26.8821 | 27.1042 | 26.8709 | 0 |
| Jul 01 2024 | 27.0109 | 0.19 | 0.72% | 26.8366 | 27.0408 | 26.7041 | 0 |
| Jun 28 2024 | 26.8178 | -0.09 | -0.33% | 26.886 | 27.0742 | 26.8177 | 0 |
| Jun 27 2024 | 26.907 | 0.03 | 0.13% | 26.8726 | 26.9526 | 26.8078 | 0 |
| Jun 26 2024 | 26.8733 | 0.06 | 0.22% | 26.837 | 26.9165 | 26.7635 | 0 |
| Jun 25 2024 | 26.815 | 0.17 | 0.63% | 26.7449 | 26.8828 | 26.6641 | 0 |
| Jun 24 2024 | 26.6475 | -0.42 | -1.53% | 27.209 | 27.209 | 26.608 | 0 |
