QinetiQ Group plc (QNTQY)
OTCMKTS · Delayed Price · Currency is USD
24.56
+0.47 (1.95%)
Apr 27, 2026, 9:30 AM EST
QNTQY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -3.93% | 1,023 |
| Apr 27, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 1.95% | 575 |
| Apr 24, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -2.55% | 227 |
| Apr 23, 2026 | 25.00 | 25.00 | 24.72 | 24.72 | 24.72 | -1.94% | 1,412 |
| Apr 22, 2026 | 24.88 | 25.21 | 24.88 | 25.21 | 25.21 | -1.18% | 630 |
| Apr 21, 2026 | 25.95 | 25.95 | 25.49 | 25.51 | 25.51 | -2.93% | 3,641 |
| Apr 20, 2026 | 26.62 | 26.62 | 26.28 | 26.28 | 26.28 | -0.27% | 1,511 |
| Apr 17, 2026 | 27.00 | 27.00 | 26.35 | 26.35 | 26.35 | 0.11% | 2,534 |
| Apr 16, 2026 | 26.93 | 27.23 | 26.22 | 26.32 | 26.32 | 0.55% | 15,083 |
| Apr 14, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 3.05% | 394 |
| Apr 13, 2026 | 25.53 | 26.40 | 25.40 | 25.40 | 25.40 | -4.44% | 766 |
| Apr 10, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 1.56% | 1,567 |
| Apr 9, 2026 | 26.23 | 26.23 | 26.17 | 26.17 | 26.17 | -1.23% | 1,108 |
| Apr 8, 2026 | 26.60 | 26.60 | 26.50 | 26.50 | 26.50 | 5.07% | 624 |
| Apr 7, 2026 | 25.41 | 25.41 | 25.22 | 25.22 | 25.22 | -0.63% | 948 |
| Apr 2, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.51% | 430 |
| Apr 1, 2026 | 25.00 | 25.51 | 25.00 | 25.51 | 25.51 | 6.18% | 5,765 |
| Mar 31, 2026 | 23.33 | 24.03 | 23.24 | 24.03 | 24.03 | 3.51% | 2,106 |
| Mar 30, 2026 | 23.50 | 23.62 | 23.21 | 23.21 | 23.21 | -5.34% | 1,777 |
| Mar 26, 2026 | 25.10 | 25.10 | 24.52 | 24.52 | 24.52 | -5.45% | 1,635 |
| Mar 24, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -2.58% | 1,509 |
| Mar 23, 2026 | 25.80 | 26.68 | 25.35 | 26.62 | 26.62 | 5.51% | 5,258 |
| Mar 20, 2026 | 25.65 | 25.65 | 25.23 | 25.23 | 25.23 | -4.86% | 1,581 |
| Mar 19, 2026 | 26.79 | 26.79 | 26.43 | 26.52 | 26.52 | 0.68% | 2,907 |
| Mar 17, 2026 | 27.05 | 27.05 | 26.34 | 26.34 | 26.34 | -2.30% | 2,393 |
| Mar 16, 2026 | 26.85 | 26.99 | 26.85 | 26.96 | 26.96 | 0.60% | 2,371 |
| Mar 13, 2026 | 26.81 | 26.81 | 26.80 | 26.80 | 26.80 | -3.60% | 996 |
| Mar 12, 2026 | 28.12 | 28.30 | 27.75 | 27.80 | 27.80 | 2.39% | 33,147 |
| Mar 11, 2026 | 27.95 | 27.95 | 27.15 | 27.15 | 27.15 | -4.23% | 670 |
| Mar 10, 2026 | 28.35 | 28.35 | 28.34 | 28.35 | 28.35 | 0.46% | 521 |
| Mar 9, 2026 | 27.66 | 28.22 | 27.15 | 28.22 | 28.22 | 3.48% | 1,737 |
| Mar 6, 2026 | 27.28 | 27.42 | 26.97 | 27.27 | 27.27 | -0.35% | 2,371 |
| Mar 4, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 0.98% | 294 |
| Mar 3, 2026 | 27.40 | 27.40 | 26.74 | 27.10 | 27.10 | -1.06% | 4,667 |
| Mar 2, 2026 | 27.85 | 28.04 | 27.39 | 27.39 | 27.39 | -1.07% | 6,119 |
| Feb 27, 2026 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 1.15% | 240 |
| Feb 26, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 1.07% | 279 |
| Feb 25, 2026 | 27.76 | 27.76 | 27.08 | 27.08 | 27.08 | -1.99% | 2,046 |
| Feb 24, 2026 | 27.35 | 27.63 | 27.35 | 27.63 | 27.63 | -0.32% | 1,634 |
| Feb 23, 2026 | 28.11 | 28.16 | 27.57 | 27.72 | 27.72 | -2.12% | 4,193 |
| Feb 20, 2026 | 28.25 | 28.34 | 28.25 | 28.32 | 28.32 | -0.56% | 2,364 |
| Feb 19, 2026 | 28.40 | 28.68 | 27.93 | 28.48 | 28.48 | 1.82% | 6,507 |
| Feb 18, 2026 | 28.08 | 28.41 | 27.97 | 27.97 | 27.97 | 1.82% | 10,479 |
| Feb 17, 2026 | 27.01 | 27.47 | 27.01 | 27.47 | 27.47 | 3.94% | 1,512 |
| Feb 11, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -4.38% | 520 |
| Feb 10, 2026 | 27.17 | 27.64 | 26.89 | 27.64 | 27.64 | 3.37% | 4,166 |
| Feb 9, 2026 | 26.40 | 26.74 | 26.40 | 26.74 | 26.74 | 3.60% | 466 |
| Feb 6, 2026 | 25.99 | 25.99 | 25.80 | 25.81 | 25.81 | -0.15% | 1,041 |
| Feb 5, 2026 | 25.90 | 25.90 | 25.85 | 25.85 | 25.85 | -2.50% | 3,384 |
| Feb 4, 2026 | 27.15 | 27.15 | 26.51 | 26.51 | 26.51 | -2.86% | 6,339 |