Quanta Services Inc (Q1UA34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.96 | -2.34269885239 | 126.35 | 126.35 | 123.39 | 606 | 124.09791168 | DR |
| 4 | 3.39 | 2.825 | 120 | 126.35 | 116.8 | 860 | 120.52221852 | DR |
| 12 | 12.77 | 11.5440245887 | 110.62 | 126.35 | 107.8 | 657 | 117.58434501 | DR |
| 26 | 39.89 | 47.7724550898 | 83.5 | 126.35 | 81.44 | 513 | 114.2908244 | DR |
| 52 | 57.75 | 87.9798903108 | 65.64 | 126.35 | 65.62 | 520 | 112.61295081 | DR |
| 156 | 85.56763413 | 226.235541225 | 37.82236587 | 126.35 | 37.62910987 | 309 | 101.91815773 | DR |
| 260 | 108.95494267 | 754.793972613 | 14.43505733 | 126.35 | 12.22011028 | 270 | 90.94960314 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719523800 | 123.39 | 0 | 0.00 | 123.39 | 123.39 | 123.39 | 0 |
| 1719437400 | 123.39 | -0.29 | -0.23 | 123.39 | 123.39 | 123.39 | 44 |
| 1719351000 | 123.68 | 0 | 0.00 | 123.68 | 123.68 | 123.68 | 0 |
| 1719264600 | 123.68 | -0.16 | -0.13 | 123.68 | 123.68 | 123.68 | 640 |
| 1719005400 | 123.84 | -0.44 | -0.35 | 123.84 | 123.84 | 123.84 | 41 |
| 1718918940 | 124.28 | -1.6 | -1.27 | 126.35 | 126.35 | 124.02 | 1698 |
| 1718832600 | 125.88 | 0 | 0.00 | 125.88 | 125.88 | 125.88 | 0 |
| 1718746200 | 125.88 | 0.48 | 0.38 | 125.88 | 125.88 | 125.88 | 406 |
| 1718659800 | 125.4 | 0.18 | 0.14 | 125.4 | 125.4 | 124.3 | 632 |
| 1718400600 | 125.22 | 0 | 0.00 | 125.22 | 125.22 | 125.22 | 0 |
| 1718314200 | 125.22 | 0 | 0.00 | 125.22 | 125.22 | 125.22 | 0 |
| 1718227800 | 125.22 | 4.25 | 3.51 | 125.22 | 125.22 | 125.22 | 250 |
| 1718141400 | 120.97 | -0.59 | -0.49 | 121.08 | 121.08 | 120.96 | 290 |
| 1718055000 | 121.56 | 2.57 | 2.16 | 121.56 | 121.56 | 121.56 | 685 |
| 1717795800 | 118.99 | 1.48 | 1.26 | 118.3 | 118.99 | 118.3 | 1239 |
| 1717709400 | 117.51 | -4.52 | -3.70 | 117.84 | 117.84 | 116.8 | 3005 |
| 1717622940 | 122.03 | 4.88 | 4.17 | 121.08 | 122.03 | 121.08 | 1445 |
| 1717536600 | 117.15 | 0.03 | 0.03 | 117.15 | 117.15 | 117.15 | 400 |
| 1717450200 | 117.12 | -1.81 | -1.52 | 117.48 | 117.48 | 117.12 | 1340 |
| 1717191000 | 118.93 | -0.29 | -0.24 | 120 | 120 | 118.93 | 790 |
| 1717018200 | 119.22 | 0 | 0.00 | 119.22 | 119.22 | 119.22 | 0 |
| 1716931800 | 119.22 | 0 | 0.00 | 119.22 | 119.22 | 119.22 | 0 |
| 1716845400 | 119.22 | 0 | 0.00 | 119.22 | 119.22 | 119.22 | 0 |
| 1716586200 | 119.22 | 0 | 0.00 | 119.22 | 119.22 | 119.22 | 0 |
| 1716499800 | 119.22 | 2.83 | 2.43 | 117.17 | 119.22 | 117.17 | 501 |
| 1716413340 | 116.39 | 3.64 | 3.23 | 116.4 | 116.4 | 116.39 | 1010 |
| 1716327000 | 112.75 | 0 | 0.00 | 112.75 | 112.75 | 112.75 | 0 |
| 1716240600 | 112.75 | 0 | 0.00 | 112.75 | 112.75 | 112.75 | 0 |
| 1715981400 | 112.75 | 0.85 | 0.76 | 112.53 | 112.85 | 112.53 | 505 |
| 1715895000 | 111.9 | 0 | 0.00 | 111.9 | 111.9 | 111.9 | 0 |
| 1715808600 | 111.9 | 0 | 0.00 | 111.9 | 111.9 | 111.9 | 0 |
| 1715722200 | 111.9 | -3.16 | -2.75 | 111.89 | 112 | 111.89 | 601 |
| 1715635800 | 115.06 | -1.43 | -1.23 | 116.49 | 116.49 | 115.06 | 615 |
| 1715376540 | 116.49 | 0 | 0.00 | 116.49 | 116.49 | 116.49 | 0 |
| 1715290140 | 116.49 | 3.08 | 2.72 | 116.49 | 116.49 | 116.49 | 225 |
| 1715203800 | 113.41 | 0 | 0.00 | 113.41 | 113.41 | 113.41 | 0 |
| 1715117400 | 113.41 | 0 | 0.00 | 113.41 | 113.41 | 113.41 | 0 |
| 1715031000 | 113.41 | 1.21 | 1.08 | 111.76 | 113.85 | 111.76 | 906 |
| 1714771800 | 112.2 | 0 | 0.00 | 112.2 | 112.2 | 112.2 | 0 |
| 1714685400 | 112.2 | 0 | 0.00 | 112.2 | 112.2 | 112.2 | 0 |
| 1714512600 | 112.2 | -0.43 | -0.38 | 114 | 114 | 112.2 | 160 |
| 1714426200 | 112.63 | 0.98 | 0.88 | 112.63 | 112.63 | 112.63 | 85 |
| 1714167000 | 111.65 | 2.97 | 2.73 | 111.3 | 111.96 | 111.3 | 160 |
| 1714080600 | 108.68 | 0 | 0.00 | 108.68 | 108.68 | 108.68 | 0 |
| 1713994200 | 108.68 | 0.88 | 0.82 | 110.44 | 110.44 | 108.68 | 1785 |
| 1713907800 | 107.8 | -0.88 | -0.81 | 107.8 | 107.8 | 107.8 | 425 |
| 1713821340 | 108.68 | 0 | 0.00 | 108.68 | 108.68 | 108.68 | 0 |
| 1713562140 | 108.68 | 0 | 0.00 | 108.68 | 108.68 | 108.68 | 0 |
| 1713475740 | 108.68 | 0 | 0.00 | 108.68 | 108.68 | 108.68 | 0 |
| 1713389340 | 108.68 | 0 | 0.00 | 108.68 | 108.68 | 108.68 | 0 |
| 1713302940 | 108.68 | -0.31 | -0.28 | 108.68 | 108.68 | 108.68 | 200 |
| 1713216540 | 108.99 | 0 | 0.00 | 108.99 | 108.99 | 108.99 | 0 |
| 1712957340 | 108.99 | 0 | 0.00 | 108.99 | 108.99 | 108.99 | 0 |
| 1712870940 | 108.99 | 0.97 | 0.90 | 108.99 | 108.99 | 108.99 | 60 |
| 1712784540 | 108.02 | -2.6 | -2.35 | 108.02 | 108.02 | 108.02 | 1 |
| 1712698140 | 110.62 | 0 | 0.00 | 110.62 | 110.62 | 110.62 | 0 |
| 1712611740 | 110.62 | 2.11 | 1.94 | 110.62 | 110.62 | 110.62 | 215 |
| 1712352540 | 108.51 | 0 | 0.00 | 108.51 | 108.51 | 108.51 | 0 |
| 1712266140 | 108.51 | 0 | 0.00 | 108.51 | 108.51 | 108.51 | 0 |
| 1712179740 | 108.51 | 0 | 0.00 | 108.51 | 108.51 | 108.51 | 0 |
| 1712093340 | 108.51 | 0 | 0.00 | 108.51 | 108.51 | 108.51 | 0 |
| 1712006940 | 108.51 | 0.08 | 0.07 | 108.51 | 108.51 | 108.51 | 1 |
| 1711661400 | 108.43 | 1.29 | 1.20 | 108.43 | 108.43 | 108.43 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
