QinetiQ Group plc (QNTQF)
OTCMKTS · Delayed Price · Currency is USD
6.69
0.00 (0.00%)
Oct 15, 2025, 8:00 PM EDT
QinetiQ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | - |
| Oct 16, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | 22 |
| Oct 15, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | - |
| Oct 14, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | - |
| Oct 13, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | - |
| Oct 10, 2025 | 6.40 | 6.69 | 6.40 | 6.69 | 6.69 | -1.62% | 2,415 |
| Oct 9, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.03% | 813 |
| Oct 8, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 7, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -8.97% | 1,782 |
| Oct 6, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 10 |
| Oct 3, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 2, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -4.61% | 371 |
| Oct 1, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 46 |
| Sep 30, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Sep 29, 2025 | 7.15 | 7.64 | 7.15 | 7.60 | 7.60 | 6.29% | 2,573 |
| Sep 26, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 2.29% | 11,401 |
| Sep 25, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | - |
| Sep 24, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 4.33% | 860 |
| Sep 23, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.18% | 300 |
| Sep 22, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | - |
| Sep 19, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | - |
| Sep 18, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | - |
| Sep 17, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | - |
| Sep 16, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | - |
| Sep 15, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -1.65% | 1,263 |
| Sep 12, 2025 | 6.50 | 6.80 | 6.50 | 6.80 | 6.80 | 2.87% | 2,300 |
| Sep 11, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.53% | 1,176 |
| Sep 10, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | - |
| Sep 9, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 3.22% | 155 |
| Sep 8, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - | - |
| Sep 5, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - | - |
| Sep 4, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - | 294 |
| Sep 3, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 5.29% | 500 |
| Sep 2, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -6.92% | 1,477 |
| Aug 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Aug 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 114 |
| Aug 27, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Aug 26, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Aug 25, 2025 | 7.00 | 7.00 | 6.50 | 6.50 | 6.50 | 1.88% | 961 |
| Aug 22, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -6.86% | 1,000 |
| Aug 21, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Aug 20, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Aug 19, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Aug 18, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 80 |
| Aug 15, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Aug 14, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 4.74% | 500 |
| Aug 13, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - | 1 |
| Aug 12, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -5.90% | 164 |
| Aug 11, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 18 |
| Aug 8, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |