QinetiQ Group plc (QNTQY)
OTCMKTS
· Delayed Price · Currency is USD
20.01
-0.98 (-4.67%)
Apr 2, 2025, 3:59 PM EST
QinetiQ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | - | -4.62% | 72 |
| Apr 1, 2025 | 20.50 | 21.00 | 20.50 | 20.99 | 20.99 | 3.25% | 9,557 |
| Mar 31, 2025 | 19.85 | 20.50 | 19.44 | 20.33 | 20.33 | -2.77% | 7,573 |
| Mar 28, 2025 | 21.20 | 21.20 | 20.71 | 20.91 | 20.91 | -0.29% | 12,305 |
| Mar 27, 2025 | 22.05 | 22.05 | 20.97 | 20.97 | 20.97 | -0.85% | 2,165 |
| Mar 26, 2025 | 20.89 | 21.15 | 19.92 | 21.15 | 21.15 | 7.58% | 1,176 |
| Mar 25, 2025 | 20.04 | 20.14 | 19.66 | 19.66 | 19.66 | 0.10% | 3,092 |
| Mar 24, 2025 | 20.00 | 20.08 | 19.64 | 19.64 | 19.64 | -1.06% | 3,567 |
| Mar 21, 2025 | 20.40 | 20.40 | 18.95 | 19.85 | 19.85 | 0.46% | 3,163 |
| Mar 20, 2025 | 19.80 | 19.80 | 19.03 | 19.76 | 19.76 | -3.14% | 12,070 |
| Mar 19, 2025 | 20.70 | 20.70 | 20.00 | 20.40 | 20.40 | -3.04% | 9,940 |
| Mar 18, 2025 | 21.05 | 21.32 | 20.71 | 21.04 | 21.04 | -5.01% | 17,383 |
| Mar 17, 2025 | 22.21 | 22.40 | 21.77 | 22.15 | 22.15 | -21.15% | 27,141 |
| Mar 14, 2025 | 28.35 | 28.35 | 27.41 | 28.09 | 28.09 | 2.37% | 4,500 |
| Mar 13, 2025 | 27.13 | 27.44 | 26.70 | 27.44 | 27.44 | 0.62% | 4,003 |
| Mar 12, 2025 | 27.00 | 27.27 | 26.70 | 27.27 | 27.27 | -1.91% | 8,954 |
| Mar 11, 2025 | 27.25 | 27.80 | 27.00 | 27.80 | 27.80 | -0.18% | 8,919 |
| Mar 10, 2025 | 27.85 | 27.85 | 26.93 | 27.85 | 27.85 | 0.54% | 14,776 |
| Mar 7, 2025 | 27.15 | 27.70 | 26.22 | 27.70 | 27.70 | -0.65% | 7,558 |
| Mar 6, 2025 | 27.60 | 28.00 | 26.96 | 27.88 | 27.88 | 6.29% | 21,705 |
| Mar 5, 2025 | 25.50 | 26.23 | 25.25 | 26.23 | 26.23 | 1.43% | 9,769 |
| Mar 4, 2025 | 24.10 | 25.93 | 23.40 | 25.86 | 25.86 | 5.90% | 17,489 |
| Mar 3, 2025 | 23.45 | 24.42 | 23.03 | 24.42 | 24.42 | 15.79% | 18,214 |
| Feb 28, 2025 | 20.88 | 21.09 | 20.56 | 21.09 | 21.09 | 1.01% | 4,510 |
| Feb 27, 2025 | 20.65 | 20.88 | 20.43 | 20.88 | 20.88 | 1.75% | 1,672 |
| Feb 26, 2025 | 20.80 | 20.80 | 20.50 | 20.52 | 20.52 | -1.54% | 1,495 |
| Feb 25, 2025 | 20.60 | 20.84 | 20.55 | 20.84 | 20.84 | 2.36% | 1,662 |
| Feb 24, 2025 | 20.25 | 20.36 | 20.20 | 20.36 | 20.36 | -0.44% | 1,528 |
| Feb 21, 2025 | 19.75 | 20.45 | 19.75 | 20.45 | 20.45 | 3.54% | 802 |
| Feb 20, 2025 | 20.34 | 20.34 | 19.74 | 19.75 | 19.75 | -5.09% | 998 |
| Feb 19, 2025 | 20.44 | 20.81 | 20.44 | 20.81 | 20.81 | -2.94% | 1,033 |
| Feb 18, 2025 | 21.00 | 21.44 | 20.44 | 21.44 | 21.44 | 14.65% | 1,058 |
| Feb 14, 2025 | 19.00 | 19.00 | 18.70 | 18.70 | 18.70 | 1.41% | 1,830 |
| Feb 13, 2025 | 18.70 | 18.70 | 18.44 | 18.44 | 18.44 | -1.91% | 1,645 |
| Feb 12, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.13% | 247 |
| Feb 11, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - | 55 |
| Feb 10, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 1.34% | 276 |
| Feb 7, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - | 8 |
| Feb 6, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - | 15 |
| Feb 5, 2025 | 17.95 | 18.35 | 17.95 | 18.35 | 18.35 | 0.52% | 403 |
| Feb 4, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 3 |
| Feb 3, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.38% | 221 |
| Jan 31, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - | 32 |
| Jan 30, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -4.08% | 290 |
| Jan 29, 2025 | 18.98 | 19.10 | 18.98 | 19.10 | 19.10 | -4.64% | 1,030 |
| Jan 28, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - | 21 |
| Jan 27, 2025 | 19.32 | 20.03 | 19.32 | 20.03 | 20.03 | 2.96% | 620 |
| Jan 24, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 2.45% | 266 |
| Jan 23, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -6.57% | 193 |
| Jan 22, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - | 56 |