QinetiQ Group plc (QNTQF)
OTCMKTS · Delayed Price · Currency is USD
5.55
-0.30 (-5.13%)
May 11, 2026, 11:25 AM EST
QNTQF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -5.13% | 1,121 |
| May 8, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | 115 |
| Apr 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -13.67% | 2,724 |
| Apr 9, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | 586 |
| Apr 8, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 11.90% | 200 |
| Apr 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.40% | 500 |
| Apr 1, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 10.23% | 100 |
| Mar 30, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -14.36% | 3,200 |
| Mar 17, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | 126 |
| Feb 25, 2026 | 6.76 | 6.80 | 6.76 | 6.80 | 6.80 | -0.73% | 512 |
| Feb 24, 2026 | 6.85 | 6.86 | 6.85 | 6.85 | 6.85 | 5.38% | 2,969 |
| Feb 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.36% | 1,100 |
| Feb 17, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -4.51% | 16,105 |
| Feb 9, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 10.10% | 1,348 |
| Feb 6, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -14.81% | 1,544 |
| Jan 29, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -2.21% | 141 |
| Jan 26, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.28% | 125 |
| Jan 21, 2026 | 7.15 | 7.27 | 7.15 | 7.27 | 7.27 | 8.51% | 1,251 |
| Jan 9, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 16.42% | 821 |
| Dec 18, 2025 | 5.89 | 5.89 | 5.76 | 5.76 | 5.71 | 5.60% | 5,691 |
| Dec 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.41 | 1.87% | 145 |
| Dec 16, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.31 | 1.42% | 100 |
| Dec 3, 2025 | 5.63 | 5.63 | 5.28 | 5.28 | 5.24 | 3.63% | 1,207 |
| Dec 1, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.05 | -12.24% | 540 |
| Nov 25, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.76 | 12.49% | 150 |
| Nov 24, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.12 | -12.76% | 133 |
| Nov 20, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.87 | - | 100 |
| Nov 18, 2025 | 6.03 | 6.03 | 5.78 | 5.91 | 5.87 | -3.90% | 610 |