Skip to main content
logo
QinetiQ Group plc (QNTQY)
OTCMKTS · Delayed Price · Currency is USD
25.62
-0.27 (-1.04%)
May 28, 2026, 9:31 AM EST

QNTQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202626.0226.0225.8925.8925.89-1.05%739
May 26, 202626.1626.1626.1626.1626.161.47%426
May 22, 202625.7825.7825.7825.7825.780.04%169
May 21, 202625.3025.7725.3025.7725.7712.17%427
May 20, 202622.9822.9822.9822.9822.984.20%223
May 15, 202622.0822.0822.0522.0522.05-1.37%515
May 14, 202622.3622.3622.3622.3622.36-0.66%2,893
May 13, 202622.5922.5922.5122.5122.512.04%680
May 12, 202622.0622.0622.0622.0622.06-2.50%415
May 11, 202622.6222.6222.6222.6222.62-8.83%159
May 7, 202624.8124.8124.8124.8124.811.27%546
May 6, 202624.4424.5024.4424.5024.502.04%655
May 5, 202624.0524.0524.0124.0124.01-2.08%1,759
Apr 30, 202624.2024.5224.2024.5224.522.90%727
Apr 29, 202623.4823.8323.4823.8323.831.00%1,756
Apr 28, 202623.6023.6023.6023.6023.60-3.93%1,023
Apr 27, 202624.5624.5624.5624.5624.561.95%575
Apr 24, 202624.0924.0924.0924.0924.09-2.55%227
Apr 23, 202625.0025.0024.7224.7224.72-1.94%1,412
Apr 22, 202624.8825.2124.8825.2125.21-1.18%630
Apr 21, 202625.9525.9525.4925.5125.51-2.93%3,641
Apr 20, 202626.6226.6226.2826.2826.28-0.27%1,511
Apr 17, 202627.0027.0026.3526.3526.350.11%2,534
Apr 16, 202626.9327.2326.2226.3226.320.55%15,083
Apr 14, 202626.1826.1826.1826.1826.183.05%394
Apr 13, 202625.5326.4025.4025.4025.40-4.44%766
Apr 10, 202626.5826.5826.5826.5826.581.56%1,567
Apr 9, 202626.2326.2326.1726.1726.17-1.23%1,108
Apr 8, 202626.6026.6026.5026.5026.505.07%624
Apr 7, 202625.4125.4125.2225.2225.22-0.63%948
Apr 2, 202625.3825.3825.3825.3825.38-0.51%430
Apr 1, 202625.0025.5125.0025.5125.516.18%5,765
Mar 31, 202623.3324.0323.2424.0324.033.51%2,106
Mar 30, 202623.5023.6223.2123.2123.21-5.34%1,777
Mar 26, 202625.1025.1024.5224.5224.52-5.45%1,635
Mar 24, 202625.9325.9325.9325.9325.93-2.58%1,509
Mar 23, 202625.8026.6825.3526.6226.625.51%5,258
Mar 20, 202625.6525.6525.2325.2325.23-4.86%1,581
Mar 19, 202626.7926.7926.4326.5226.520.68%2,907
Mar 17, 202627.0527.0526.3426.3426.34-2.30%2,393
Mar 16, 202626.8526.9926.8526.9626.960.60%2,371
Mar 13, 202626.8126.8126.8026.8026.80-3.60%996
Mar 12, 202628.1228.3027.7527.8027.802.39%33,147
Mar 11, 202627.9527.9527.1527.1527.15-4.23%670
Mar 10, 202628.3528.3528.3428.3528.350.46%521
Mar 9, 202627.6628.2227.1528.2228.223.48%1,737
Mar 6, 202627.2827.4226.9727.2727.27-0.35%2,371
Mar 4, 202627.3727.3727.3727.3727.370.98%294
Mar 3, 202627.4027.4026.7427.1027.10-1.06%4,667
Mar 2, 202627.8528.0427.3927.3927.39-1.07%6,119