QinetiQ Group plc (QNTQF)
OTCMKTS · Delayed Price · Currency is USD
6.95
0.00 (0.00%)
Aug 7, 2025, 8:00 PM EDT
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Aug 7, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Aug 6, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Aug 5, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 123 |
| Aug 4, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Aug 1, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 20 |
| Jul 31, 2025 | 6.15 | 6.95 | 6.15 | 6.95 | 6.95 | -0.71% | 5,881 |
| Jul 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 5 |
| Jul 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 63 |
| Jul 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.44% | 1,507 |
| Jul 23, 2025 | 6.95 | 7.03 | 6.78 | 7.03 | 6.95 | 3.47% | 2,103 |
| Jul 22, 2025 | 7.20 | 7.20 | 6.40 | 6.80 | 6.72 | 3.74% | 6,022 |
| Jul 21, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.47 | 0.17% | 100 |
| Jul 18, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.46 | - | - |
| Jul 17, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.46 | - | 89 |
| Jul 16, 2025 | 6.70 | 6.70 | 6.29 | 6.54 | 6.46 | -3.13% | 1,984 |
| Jul 15, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.67 | - | - |
| Jul 14, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.67 | - | 10 |
| Jul 11, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.67 | - | - |
| Jul 10, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.67 | - | - |
| Jul 9, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.67 | - | - |
| Jul 8, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.67 | - | 201 |
| Jul 7, 2025 | 7.15 | 7.15 | 6.75 | 6.75 | 6.67 | -2.17% | 6,902 |
| Jul 3, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.82 | - | - |
| Jul 2, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.82 | -1.43% | 10,000 |
| Jul 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.92 | 0.07% | 2,000 |
| Jun 30, 2025 | 6.80 | 7.13 | 6.80 | 7.00 | 6.91 | 2.87% | 3,458 |
| Jun 27, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.72 | - | 50 |
| Jun 26, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.72 | 4.86% | 200 |
| Jun 25, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.41 | -0.99% | 340 |
| Jun 24, 2025 | 6.58 | 6.85 | 6.54 | 6.55 | 6.47 | -3.68% | 1,511 |
| Jun 23, 2025 | 6.73 | 6.80 | 6.73 | 6.80 | 6.72 | 2.26% | 600 |
| Jun 20, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.57 | - | - |
| Jun 18, 2025 | 6.81 | 6.81 | 6.65 | 6.65 | 6.57 | -3.94% | 14,799 |
| Jun 17, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.84 | 3.64% | 750 |
| Jun 16, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.60 | -4.86% | 1,000 |
| Jun 13, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 6.94 | 0.44% | 300 |
| Jun 12, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.91 | - | 14 |
| Jun 11, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.91 | - | - |
| Jun 10, 2025 | 7.15 | 7.15 | 6.99 | 6.99 | 6.91 | -9.46% | 551 |
| Jun 9, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.63 | - | 144 |
| Jun 6, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.63 | - | - |
| Jun 5, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.63 | 27.60% | 281 |
| Jun 4, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | - | - |
| Jun 3, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | - | - |
| Jun 2, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | - | - |
| May 30, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | - | - |
| May 29, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | - | 54 |