Belden Inc (QCTA)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.5 | -2.84090909091 | 88 | 88 | 86 | 36 | 87.66666667 | DE |
| 4 | 1 | 1.18343195266 | 84.5 | 91 | 84 | 52 | 87.92651757 | DE |
| 12 | 1 | 1.18343195266 | 84.5 | 91 | 84 | 41 | 87.51300813 | DE |
| 26 | 17 | 24.8175182482 | 68.5 | 91 | 68.5 | 73 | 79.30918976 | DE |
| 52 | 25 | 41.3223140496 | 60.5 | 91 | 59.5 | 73 | 75.87242516 | DE |
| 156 | 25 | 41.3223140496 | 60.5 | 91 | 59.5 | 73 | 75.87242516 | DE |
| 260 | 25 | 41.3223140496 | 60.5 | 91 | 59.5 | 73 | 75.87242516 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722284760 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
| 1722025560 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
| 1721939160 | 86 | -2 | -2.27 | 86 | 86 | 86 | 12 |
| 1721852820 | 88 | 0 | 0.00 | 88 | 88 | 88 | 0 |
| 1721766420 | 88 | 0.5 | 0.57 | 88 | 88 | 88 | 60 |
| 1721677800 | 87.5 | -3 | -3.31 | 87.5 | 87.5 | 87.5 | 0 |
| 1721420760 | 90.5 | 0 | 0.00 | 90.5 | 90.5 | 90.5 | 0 |
| 1721334360 | 90.5 | 0 | 0.00 | 90.5 | 90.5 | 90.5 | 0 |
| 1721247960 | 90.5 | 0 | 0.00 | 90.5 | 90.5 | 90.5 | 0 |
| 1721161560 | 90.5 | 1.5 | 1.69 | 88.5 | 91 | 88.5 | 146 |
| 1721075160 | 89 | 4 | 4.71 | 89 | 89 | 89 | 1 |
| 1720815960 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1720729560 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1720643160 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1720556760 | 85 | 1 | 1.19 | 85 | 85 | 85 | 11 |
| 1720470420 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1720211220 | 84 | -2.5 | -2.89 | 84.5 | 84.5 | 84 | 83 |
| 1720124820 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1720038420 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1719952020 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1719865620 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1719606420 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1719520020 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1719433620 | 86.5 | -1 | -1.14 | 86.5 | 86.5 | 86.5 | 20 |
| 1719347160 | 87.5 | -2 | -2.23 | 87.5 | 87.5 | 87.5 | 1 |
| 1719260820 | 89.5 | 0.5 | 0.56 | 89.5 | 89.5 | 89.5 | 1 |
| 1719001560 | 89 | 0 | 0.00 | 89 | 89 | 89 | 0 |
| 1718915160 | 89 | 0 | 0.00 | 89 | 89 | 89 | 0 |
| 1718828760 | 89 | 0 | 0.00 | 89 | 89 | 89 | 0 |
| 1718742360 | 89 | 1.5 | 1.71 | 89 | 89 | 89 | 1 |
| 1718656020 | 87.5 | -1.5 | -1.69 | 89 | 89 | 87.5 | 15 |
| 1718396820 | 89 | 0 | 0.00 | 88.5 | 89 | 88.5 | 78 |
| 1718310420 | 89 | 0 | 0.00 | 89 | 89 | 89 | 0 |
| 1718224020 | 89 | 0 | 0.00 | 89 | 89 | 89 | 0 |
| 1718137620 | 89 | 0 | 0.00 | 89 | 89 | 89 | 0 |
| 1718051220 | 89 | 0 | 0.00 | 89 | 89 | 89 | 0 |
| 1717792020 | 89 | 0 | 0.00 | 89 | 89 | 89 | 0 |
| 1717705620 | 89 | 3.5 | 4.09 | 89 | 89 | 89 | 56 |
| 1717619220 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1717532820 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1717446420 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1717187220 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1717100820 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1717014420 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1716928020 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1716841620 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1716582420 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1716496020 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1716409620 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1716323220 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1716236820 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1715977620 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1715891220 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1715804820 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1715718420 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1715632020 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1715372820 | 85.5 | 1 | 1.18 | 85.5 | 85.5 | 85.5 | 80 |
| 1715286420 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1715200020 | 84.5 | 3 | 3.68 | 84.5 | 84.5 | 84.5 | 50 |
| 1715113620 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 0 |
| 1715027220 | 81.5 | -1 | -1.21 | 81.5 | 81.5 | 81.5 | 93 |
| 1714768020 | 82.5 | 0.5 | 0.61 | 81 | 82.5 | 81 | 170 |
| 1714681560 | 82 | 3 | 3.80 | 82 | 82 | 82 | 28 |
| 1714456800 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
