QinetiQ Group plc (QNTQF)
OTCMKTS
· Delayed Price · Currency is USD
6.75
0.00 (0.00%)
Jul 15, 2025, 4:00 PM EDT
QinetiQ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jul 14, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 10 |
| Jul 11, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jul 10, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jul 9, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jul 8, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 201 |
| Jul 7, 2025 | 7.15 | 7.15 | 6.75 | 6.75 | 6.75 | -2.17% | 6,902 |
| Jul 3, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jul 2, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 10,000 |
| Jul 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.07% | 2,000 |
| Jun 30, 2025 | 6.80 | 7.13 | 6.80 | 7.00 | 7.00 | 2.87% | 3,458 |
| Jun 27, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 50 |
| Jun 26, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 4.86% | 200 |
| Jun 25, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.99% | 340 |
| Jun 24, 2025 | 6.58 | 6.85 | 6.54 | 6.55 | 6.55 | -3.68% | 1,511 |
| Jun 23, 2025 | 6.73 | 6.80 | 6.73 | 6.80 | 6.80 | 2.26% | 600 |
| Jun 20, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jun 18, 2025 | 6.81 | 6.81 | 6.65 | 6.65 | 6.65 | -3.94% | 14,799 |
| Jun 17, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 3.64% | 750 |
| Jun 16, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -4.86% | 1,000 |
| Jun 13, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.44% | 300 |
| Jun 12, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | 14 |
| Jun 11, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | - |
| Jun 10, 2025 | 7.15 | 7.15 | 6.99 | 6.99 | 6.99 | -9.46% | 551 |
| Jun 9, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | 144 |
| Jun 6, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | - |
| Jun 5, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 27.60% | 281 |
| Jun 4, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jun 3, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jun 2, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| May 30, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| May 29, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 54 |
| May 28, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| May 27, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| May 23, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| May 22, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 3.42% | 292 |
| May 21, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | 8,420 |
| May 20, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| May 19, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| May 16, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 50 |
| May 15, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| 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 |