QinetiQ Group plc (QNTQY)
OTCMKTS · Delayed Price · Currency is USD
30.42
+1.36 (4.68%)
Aug 10, 2026, 9:31 AM EST
QNTQY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.57 | -4.23% | 719 |
| Jun 2, 2026 | 25.20 | 26.00 | 25.20 | 26.00 | 25.65 | -4.02% | 1,315 |
| Jun 1, 2026 | 26.99 | 27.09 | 26.99 | 27.09 | 26.73 | 0.44% | 503 |
| May 28, 2026 | 25.62 | 26.97 | 25.62 | 26.97 | 26.61 | 4.19% | 672 |
| May 27, 2026 | 26.02 | 26.02 | 25.89 | 25.89 | 25.54 | -1.05% | 739 |
| May 26, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 25.81 | 1.47% | 426 |
| May 22, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.44 | 0.04% | 169 |
| May 21, 2026 | 25.30 | 25.77 | 25.30 | 25.77 | 25.43 | 12.17% | 427 |
| May 20, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.67 | 4.20% | 223 |
| May 15, 2026 | 22.08 | 22.08 | 22.05 | 22.05 | 21.76 | -1.37% | 515 |
| May 14, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.06 | -0.66% | 2,893 |
| May 13, 2026 | 22.59 | 22.59 | 22.51 | 22.51 | 22.21 | 2.04% | 680 |
| May 12, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 21.76 | -2.50% | 415 |
| May 11, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.32 | -8.83% | 159 |