QinetiQ Group plc (QNTQY)
OTCMKTS · Delayed Price · Currency is USD
27.34
0.00 (0.00%)
Sep 1, 2026, 4:00 PM EST
QNTQY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 27.38 | 27.38 | 27.34 | 27.34 | - | - | 172 |
| Aug 31, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -0.26% | 395 |
| Aug 28, 2026 | 27.88 | 27.94 | 27.36 | 27.41 | 27.41 | -1.76% | 1,129 |
| Aug 27, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.54% | 690 |
| Aug 26, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -2.43% | 310 |
| Aug 25, 2026 | 28.87 | 28.87 | 28.75 | 28.75 | 28.75 | -1.49% | 282 |
| Aug 24, 2026 | 29.11 | 29.18 | 29.11 | 29.18 | 29.18 | 0.32% | 500 |
| Aug 20, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -1.39% | 339 |
| Aug 19, 2026 | 29.00 | 29.50 | 28.90 | 29.50 | 29.50 | -1.27% | 685 |
| Aug 18, 2026 | 30.09 | 30.09 | 29.88 | 29.88 | 29.88 | -3.07% | 615 |
| Aug 14, 2026 | 29.75 | 30.83 | 29.75 | 30.83 | 30.83 | 1.27% | 656 |
| Aug 13, 2026 | 30.93 | 31.35 | 30.44 | 30.44 | 30.44 | -1.77% | 1,085 |
| Aug 12, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.71% | 295 |
| Aug 11, 2026 | 31.11 | 31.11 | 30.77 | 30.77 | 30.77 | 1.17% | 821 |
| Aug 10, 2026 | 30.25 | 30.50 | 30.25 | 30.42 | 30.42 | 4.66% | 481 |
| Aug 6, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -1.96% | 424 |
| Aug 5, 2026 | 29.49 | 30.35 | 29.49 | 29.64 | 29.64 | 2.33% | 751 |
| Aug 4, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 2.41% | 502 |
| Aug 3, 2026 | 28.26 | 28.28 | 28.26 | 28.28 | 28.28 | 1.02% | 1,013 |
| Jul 30, 2026 | 26.96 | 28.00 | 26.96 | 28.00 | 28.00 | 5.87% | 476 |
| Jul 29, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.46% | 225 |
| Jul 28, 2026 | 26.95 | 27.00 | 26.57 | 26.57 | 26.57 | 4.52% | 408 |
| Jul 24, 2026 | 25.98 | 25.98 | 25.42 | 25.42 | 25.42 | -4.44% | 6,636 |
| Jul 23, 2026 | 26.45 | 26.96 | 26.36 | 26.96 | 26.60 | 3.41% | 1,349 |
| Jul 22, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 25.72 | 2.32% | 453 |
| Jul 21, 2026 | 25.00 | 25.48 | 25.00 | 25.48 | 25.14 | 4.31% | 989 |
| Jul 20, 2026 | 24.90 | 24.91 | 24.43 | 24.43 | 24.10 | -1.16% | 4,120 |
| Jul 17, 2026 | 24.20 | 24.71 | 24.20 | 24.71 | 24.38 | 2.13% | 1,140 |
| Jul 16, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.87 | -2.24% | 262 |
| Jul 15, 2026 | 24.61 | 24.75 | 24.50 | 24.75 | 24.42 | 0.61% | 3,451 |
| Jul 14, 2026 | 24.86 | 24.86 | 24.60 | 24.60 | 24.27 | -0.61% | 1,155 |
| Jul 10, 2026 | 24.60 | 24.96 | 24.60 | 24.75 | 24.42 | -1.81% | 1,443 |
| Jul 9, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 24.87 | -0.49% | 4,591 |
| Jul 8, 2026 | 25.31 | 25.33 | 25.13 | 25.33 | 24.99 | -4.34% | 2,488 |
| Jul 7, 2026 | 26.19 | 26.70 | 26.19 | 26.48 | 26.13 | 2.32% | 13,966 |
| Jul 6, 2026 | 25.55 | 26.37 | 25.55 | 25.88 | 25.53 | 1.68% | 3,993 |
| Jul 2, 2026 | 25.44 | 25.45 | 25.44 | 25.45 | 25.11 | 9.06% | 943 |
| Jul 1, 2026 | 22.40 | 23.60 | 22.40 | 23.34 | 23.02 | 4.89% | 611 |
| Jun 30, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | -0.85% | 322 |
| Jun 29, 2026 | 21.93 | 22.44 | 21.93 | 22.44 | 22.14 | 4.48% | 871 |
| Jun 26, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.19 | -5.02% | 435 |
| Jun 25, 2026 | 22.61 | 23.04 | 22.61 | 22.61 | 22.31 | -0.31% | 11,203 |
| Jun 24, 2026 | 21.55 | 22.75 | 21.55 | 22.68 | 22.38 | -0.31% | 2,564 |
| Jun 23, 2026 | 23.00 | 23.49 | 22.34 | 22.75 | 22.45 | -0.91% | 3,393 |
| Jun 22, 2026 | 22.70 | 23.13 | 22.70 | 22.96 | 22.65 | -2.30% | 155,827 |
| Jun 18, 2026 | 24.39 | 24.40 | 23.10 | 23.50 | 23.19 | -0.59% | 60,474 |
| Jun 17, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.33 | -7.29% | 998 |
| Jun 12, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.16 | 0.20% | 313 |
| Jun 10, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.11 | - | 1,302 |
| Jun 8, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.11 | 2.21% | 463 |