Quanta Svcs Dl 00001 (QAA)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.80001 | -0.673656437126 | 267.2 | 274 | 264.3 | 110 | 267.36854338 | DE |
| 4 | 34.19999 | 14.792383218 | 231.2 | 274 | 223.3 | 141 | 254.61068722 | DE |
| 12 | 31.19999 | 13.3219427839 | 234.2 | 274 | 208.1 | 134 | 242.03160212 | DE |
| 26 | 22.79999 | 9.39818219291 | 242.6 | 274 | 208.1 | 179 | 243.34173467 | DE |
| 52 | 86.89999 | 48.6834677871 | 178.5 | 274 | 146.3 | 186 | 213.91389151 | DE |
| 156 | 73.24999 | 38.1212542285 | 192.15 | 274 | 146.3 | 194 | 210.71152333 | DE |
| 260 | 73.24999 | 38.1212542285 | 192.15 | 274 | 146.3 | 194 | 210.71152333 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727814420 | 268 | 2.2 | 0.83 | 268.8 | 269.39999 | 267.1 | 165 |
| 1727728020 | 265.8 | 0.1 | 0.04 | 266.8 | 266.8 | 264.3 | 77 |
| 1727468760 | 265.7 | -1.1 | -0.41 | 265 | 267.7 | 265 | 147 |
| 1727382360 | 266.8 | -3.1 | -1.15 | 270.89999 | 274 | 264.89999 | 47 |
| 1727295960 | 269.89999 | 2.5 | 0.93 | 267.2 | 270.89999 | 265 | 114 |
| 1727209560 | 267.39999 | 0 | 0.00 | 267.89999 | 269.2 | 265 | 92 |
| 1727123160 | 267.39999 | 6.6 | 2.53 | 259.6 | 268.1 | 259.6 | 276 |
| 1726864020 | 260.8 | 2 | 0.77 | 260.39999 | 262.5 | 258.7 | 555 |
| 1726777560 | 258.8 | 11.3 | 4.57 | 247.1 | 258.8 | 247.1 | 217 |
| 1726691220 | 247.5 | 2 | 0.81 | 245.1 | 247.5 | 245.1 | 95 |
| 1726604760 | 245.5 | 1 | 0.41 | 242.7 | 247 | 242.7 | 45 |
| 1726518420 | 244.5 | -1.9 | -0.77 | 243.6 | 244.6 | 240.9 | 98 |
| 1726259160 | 246.4 | 3 | 1.23 | 243.7 | 246.4 | 243.7 | 48 |
| 1726172760 | 243.4 | 5.1 | 2.14 | 239.9 | 243.4 | 239.9 | 347 |
| 1726086360 | 238.3 | 10.9 | 4.79 | 224.6 | 238.3 | 224.6 | 37 |
| 1726000020 | 227.4 | 0 | 0.00 | 227.4 | 227.4 | 227.4 | 0 |
| 1725913620 | 227.4 | 3.7 | 1.65 | 225 | 229.4 | 224.6 | 70 |
| 1725654360 | 223.7 | -1.7 | -0.75 | 224.8 | 224.8 | 223.3 | 102 |
| 1725567960 | 225.4 | -5.5 | -2.38 | 231.6 | 232 | 225.4 | 76 |
| 1725481560 | 230.9 | -2 | -0.86 | 231.2 | 233.6 | 230.9 | 77 |
| 1725395160 | 232.9 | -14.5 | -5.86 | 247.3 | 247.6 | 232.9 | 142 |
| 1725308760 | 247.4 | -0.4 | -0.16 | 249.3 | 249.7 | 247.4 | 13 |
| 1725049560 | 247.8 | -0.9 | -0.36 | 246 | 247.8 | 246 | 6 |
| 1724963160 | 248.7 | 5.9 | 2.43 | 246.1 | 248.7 | 246.1 | 25 |
| 1724876760 | 242.8 | 1.2 | 0.50 | 244.1 | 244.1 | 242.8 | 105 |
| 1724790420 | 241.6 | -0.9 | -0.37 | 241.5 | 243.8 | 241.2 | 82 |
| 1724704020 | 242.5 | -0.9 | -0.37 | 243.1 | 246.4 | 242.5 | 107 |
| 1724444820 | 243.4 | 3.7 | 1.54 | 242.3 | 244 | 242.1 | 21 |
| 1724358420 | 239.7 | -4.6 | -1.88 | 243.4 | 243.4 | 239.7 | 36 |
| 1724271960 | 244.3 | 1.3 | 0.53 | 241.4 | 244.3 | 241.4 | 24 |
| 1724185560 | 243 | 4 | 1.67 | 243 | 243 | 243 | 43 |
| 1724099220 | 239 | -4.4 | -1.81 | 240.1 | 243 | 239 | 81 |
| 1723840020 | 243.4 | -2.2 | -0.90 | 243.2 | 244.2 | 242.4 | 119 |
| 1723753620 | 245.6 | 8.2 | 3.45 | 241.2 | 246.5 | 240.6 | 23 |
| 1723667160 | 237.4 | 0 | 0.00 | 237.4 | 237.4 | 237.4 | 0 |
| 1723580760 | 237.4 | -0.8 | -0.34 | 237.1 | 237.4 | 237.1 | 24 |
| 1723494360 | 238.2 | -0.9 | -0.38 | 238.8 | 240 | 238.2 | 161 |
| 1723235220 | 239.1 | 6.2 | 2.66 | 242.2 | 242.2 | 239.1 | 59 |
| 1723148820 | 232.9 | 1.4 | 0.60 | 225.4 | 233 | 225.4 | 25 |
| 1723062360 | 231.5 | 1.1 | 0.48 | 229.3 | 235.3 | 228.8 | 191 |
| 1722975960 | 230.4 | 10 | 4.54 | 221.7 | 230.4 | 219.1 | 153 |
| 1722889620 | 220.4 | -1.1 | -0.50 | 217.3 | 220.4 | 208.1 | 863 |
| 1722630360 | 221.5 | -11.3 | -4.85 | 233.5 | 233.5 | 221.5 | 149 |
| 1722544020 | 232.8 | -16.4 | -6.58 | 246.8 | 256.3 | 232.8 | 171 |
| 1722457560 | 249.2 | 13.3 | 5.64 | 233.4 | 249.2 | 233.4 | 216 |
| 1722371220 | 235.9 | -1.6 | -0.67 | 238.1 | 238.1 | 235.9 | 21 |
| 1722284760 | 237.5 | 2.6 | 1.11 | 239.3 | 239.3 | 237.5 | 110 |
| 1722025620 | 234.9 | 6.2 | 2.71 | 231 | 234.9 | 231 | 104 |
| 1721939160 | 228.7 | -3.2 | -1.38 | 230.1 | 230.1 | 228.7 | 45 |
| 1721852820 | 231.9 | -15.4 | -6.23 | 241.7 | 244 | 231.9 | 137 |
| 1721766420 | 247.3 | 2.2 | 0.90 | 244.4 | 248 | 244.4 | 279 |
| 1721679960 | 245.1 | 3.7 | 1.53 | 239.5 | 245.1 | 239.5 | 77 |
| 1721420760 | 241.4 | 0.2 | 0.08 | 241.4 | 241.4 | 241.4 | 15 |
| 1721334360 | 241.2 | 15.4 | 6.82 | 223.2 | 241.2 | 223.2 | 103 |
| 1721248020 | 225.8 | -10.1 | -4.28 | 236.7 | 236.7 | 225.6 | 191 |
| 1721161560 | 235.9 | -4 | -1.67 | 237.6 | 237.6 | 232.8 | 334 |
| 1721075160 | 239.9 | -8.6 | -3.46 | 248.6 | 248.7 | 237.1 | 265 |
| 1720815960 | 248.5 | 4.9 | 2.01 | 244.6 | 248.5 | 243.9 | 191 |
| 1720729560 | 243.6 | 8.3 | 3.53 | 236.7 | 243.6 | 236.4 | 276 |
| 1720643220 | 235.3 | -1.5 | -0.63 | 234.2 | 235.3 | 233.3 | 71 |
| 1720556760 | 236.8 | 0.7 | 0.30 | 234.1 | 236.8 | 231 | 156 |
| 1720470360 | 236.1 | 2.4 | 1.03 | 236.3 | 237 | 233.9 | 43 |
| 1720211220 | 233.7 | -5 | -2.09 | 238.8 | 238.8 | 230.7 | 65 |
| 1720124820 | 238.7 | 1.2 | 0.51 | 239.1 | 240 | 237.5 | 242 |
| 1720038420 | 237.5 | 8.1 | 3.53 | 229.4 | 237.5 | 229.4 | 292 |
| 1719952020 | 229.4 | -0.6 | -0.26 | 229.2 | 232.4 | 228.8 | 975 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
