QinetiQ Group plc (QNTQY)
OTCMKTS · Delayed Price · Currency is USD
24.50
+0.50 (2.08%)
Oct 14, 2026, 4:00 PM EST
QNTQY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 24.45 | 24.50 | 24.16 | 24.50 | 24.50 | 2.08% | 27 |
| 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 |
| 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 |