QinetiQ Group plc (QNTQY)
OTCMKTS · Delayed Price · Currency is USD
29.24
+0.11 (0.38%)
Nov 4, 2026, 11:07 AM EST
QNTQY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 2.17% | 343 |
| Oct 30, 2026 | 29.20 | 29.20 | 28.51 | 28.51 | 28.51 | -1.69% | 2,032 |
| Oct 29, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.33% | 308 |
| Oct 28, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 5.62% | 712 |
| Oct 27, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 5.84% | 498 |
| Oct 23, 2026 | 26.85 | 26.85 | 26.29 | 26.29 | 26.29 | 2.70% | 647 |
| Oct 21, 2026 | 25.63 | 25.73 | 25.51 | 25.60 | 25.60 | -1.92% | 2,110 |
| Oct 20, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.15% | 715 |
| Oct 19, 2026 | 25.65 | 26.06 | 25.65 | 26.06 | 26.06 | -2.94% | 751 |
| Oct 16, 2026 | 26.33 | 26.85 | 26.33 | 26.85 | 26.85 | 6.42% | 232 |
| Oct 15, 2026 | 25.23 | 25.23 | 24.81 | 25.23 | 25.23 | 2.98% | 1,442 |
| Oct 14, 2026 | 24.45 | 24.61 | 24.31 | 24.50 | 24.50 | 2.08% | 893 |
| Oct 13, 2026 | 24.31 | 24.36 | 23.96 | 24.00 | 24.00 | -0.66% | 925 |
| Oct 9, 2026 | 24.05 | 24.41 | 24.05 | 24.16 | 24.16 | 2.33% | 2,901 |
| Oct 8, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -1.99% | 291 |
| Oct 7, 2026 | 24.22 | 24.22 | 24.09 | 24.09 | 24.09 | -0.51% | 337 |
| Oct 6, 2026 | 24.00 | 24.21 | 23.57 | 24.21 | 24.21 | -5.01% | 2,195 |
| Oct 5, 2026 | 25.32 | 25.76 | 25.32 | 25.49 | 25.49 | -2.54% | 3,708 |
| Oct 1, 2026 | 26.50 | 26.50 | 26.16 | 26.16 | 26.16 | -0.63% | 455 |
| Sep 30, 2026 | 26.80 | 26.80 | 26.23 | 26.32 | 26.32 | 2.21% | 5,254 |
| Sep 29, 2026 | 25.55 | 25.75 | 25.55 | 25.75 | 25.75 | -0.46% | 959 |
| Sep 28, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.71% | 575 |
| Sep 25, 2026 | 25.93 | 26.06 | 25.93 | 26.06 | 26.06 | -0.40% | 466 |
| Sep 23, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -1.73% | 539 |
| Sep 22, 2026 | 26.65 | 26.72 | 26.62 | 26.62 | 26.62 | -2.38% | 4,848 |
| Sep 21, 2026 | 26.67 | 27.27 | 26.67 | 27.27 | 27.27 | 1.15% | 6,225 |
| Sep 18, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 2.92% | 691 |
| Sep 15, 2026 | 26.08 | 26.20 | 26.08 | 26.20 | 26.20 | 0.63% | 571 |
| Sep 14, 2026 | 26.00 | 26.20 | 26.00 | 26.03 | 26.03 | 2.64% | 1,001 |
| Sep 11, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.02% | 387 |
| Sep 10, 2026 | 25.04 | 25.36 | 25.04 | 25.36 | 25.36 | -1.47% | 559 |
| Sep 8, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -1.64% | 438 |
| Sep 3, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -4.27% | 407 |
| 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 |