QinetiQ Group plc (QNTQF)
OTCMKTS
· Delayed Price · Currency is USD
5.75
+0.21 (3.86%)
May 13, 2025, 1:29 PM EDT
QinetiQ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 2 |
| May 13, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 3.87% | 100 |
| May 12, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 25 |
| May 9, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | - |
| May 8, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | - |
| May 7, 2025 | 5.90 | 5.90 | 5.54 | 5.54 | 5.54 | 0.20% | 2,070 |
| May 6, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 15.10% | 379 |
| May 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| May 2, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 10 |
| May 1, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -13.51% | 203 |
| Apr 30, 2025 | 5.17 | 5.55 | 5.17 | 5.55 | 5.55 | 3.84% | 1,389 |
| Apr 29, 2025 | 5.27 | 5.65 | 5.26 | 5.35 | 5.35 | 5.84% | 24,520 |
| Apr 28, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 500 |
| Apr 25, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Apr 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Apr 23, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1 |
| Apr 22, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.08% | 6,309 |
| Apr 21, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.20% | 100 |
| Apr 17, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | - |
| Apr 16, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -1.80% | 2,097 |
| Apr 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,000 |
| Apr 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 10, 2025 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | 12.66% | 3,070 |
| Apr 9, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -8.31% | 250 |
| Apr 8, 2025 | 4.90 | 4.90 | 4.80 | 4.84 | 4.84 | 0.83% | 3,802 |
| Apr 7, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.64% | 100 |
| Apr 4, 2025 | 4.96 | 4.96 | 4.88 | 4.88 | 4.88 | -4.31% | 2,251 |
| Apr 3, 2025 | 5.14 | 5.50 | 5.10 | 5.10 | 5.10 | -2.88% | 670 |
| Apr 2, 2025 | 4.75 | 5.25 | 4.75 | 5.25 | 5.25 | 2.52% | 1,896 |
| Apr 1, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -6.02% | 7,634 |
| Mar 31, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 15 |
| Mar 28, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 4 |
| Mar 27, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Mar 26, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 10.10% | 409 |
| Mar 25, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 201 |
| Mar 24, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Mar 21, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Mar 20, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Mar 19, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -13.16% | 504 |
| Mar 18, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Mar 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -21.38% | 1,052 |
| Mar 14, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 3.57% | 180 |
| Mar 13, 2025 | 6.30 | 7.05 | 6.30 | 7.00 | 7.00 | 2.56% | 1,900 |
| Mar 12, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -1.80% | 1,438 |
| Mar 11, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 175 |
| Mar 10, 2025 | 6.70 | 6.95 | 6.70 | 6.95 | 6.95 | 1.68% | 2,876 |
| Mar 7, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 4.35% | 114 |
| Mar 6, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 50 |
| Mar 5, 2025 | 5.85 | 6.55 | 5.85 | 6.55 | 6.55 | 9.72% | 9,091 |