QinetiQ Group plc (QNTQY)
OTCMKTS
· Delayed Price · Currency is USD
22.18
-0.66 (-2.87%)
May 13, 2025, 11:09 AM EDT
QinetiQ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.50 | 22.83 | 22.11 | 22.83 | 22.83 | 0.02% | 2,275 |
| May 9, 2025 | 22.83 | 23.15 | 22.83 | 22.83 | 22.83 | -1.19% | 1,343 |
| May 8, 2025 | 23.44 | 23.57 | 23.10 | 23.10 | 23.10 | 0.43% | 2,241 |
| May 7, 2025 | 22.91 | 23.20 | 22.65 | 23.00 | 23.00 | 0.92% | 3,794 |
| May 6, 2025 | 22.28 | 22.99 | 22.28 | 22.79 | 22.79 | 4.64% | 4,171 |
| May 5, 2025 | 21.10 | 21.90 | 21.10 | 21.78 | 21.78 | -0.59% | 4,761 |
| May 2, 2025 | 21.50 | 21.91 | 21.50 | 21.91 | 21.91 | 1.91% | 2,219 |
| May 1, 2025 | 21.50 | 21.50 | 20.75 | 21.50 | 21.50 | - | 1,895 |
| Apr 30, 2025 | 21.15 | 21.50 | 21.15 | 21.50 | 21.50 | - | 1,376 |
| Apr 29, 2025 | 21.50 | 21.50 | 21.35 | 21.50 | 21.50 | 1.85% | 1,163 |
| Apr 28, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - | 97 |
| Apr 25, 2025 | 21.00 | 21.50 | 20.86 | 21.11 | 21.11 | 4.50% | 1,022 |
| Apr 24, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 38 |
| Apr 23, 2025 | 20.75 | 20.75 | 20.20 | 20.20 | 20.20 | -3.16% | 4,883 |
| Apr 22, 2025 | 20.75 | 21.19 | 20.72 | 20.86 | 20.86 | 0.48% | 3,563 |
| Apr 21, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - | 34 |
| Apr 17, 2025 | 21.50 | 21.50 | 20.76 | 20.76 | 20.76 | -2.63% | 4,987 |
| Apr 16, 2025 | 21.85 | 21.85 | 20.83 | 21.32 | 21.32 | -2.20% | 9,796 |
| Apr 15, 2025 | 21.20 | 21.80 | 21.14 | 21.80 | 21.80 | 1.87% | 2,429 |
| Apr 14, 2025 | 20.78 | 21.40 | 20.26 | 21.40 | 21.40 | 5.89% | 1,959 |
| Apr 11, 2025 | 20.80 | 20.80 | 19.65 | 20.21 | 20.21 | 3.75% | 2,035 |
| Apr 10, 2025 | 20.30 | 20.30 | 18.86 | 19.48 | 19.48 | -4.74% | 3,721 |
| Apr 9, 2025 | 18.67 | 20.45 | 18.67 | 20.45 | 20.45 | 9.95% | 1,370 |
| Apr 8, 2025 | 19.43 | 19.80 | 18.60 | 18.60 | 18.60 | -2.62% | 4,141 |
| Apr 7, 2025 | 19.00 | 19.61 | 18.50 | 19.10 | 19.10 | -4.26% | 6,033 |
| Apr 4, 2025 | 20.56 | 20.56 | 18.85 | 19.95 | 19.95 | -6.91% | 5,010 |
| Apr 3, 2025 | 20.25 | 21.43 | 20.25 | 21.43 | 21.43 | 7.10% | 6,312 |
| Apr 2, 2025 | 20.70 | 20.70 | 19.61 | 20.01 | 20.01 | -4.67% | 4,981 |
| Apr 1, 2025 | 20.50 | 21.00 | 20.50 | 20.99 | 20.99 | 3.25% | 9,557 |
| Mar 31, 2025 | 19.85 | 20.50 | 19.44 | 20.33 | 20.33 | -2.77% | 7,573 |
| Mar 28, 2025 | 21.20 | 21.20 | 20.71 | 20.91 | 20.91 | -0.29% | 12,305 |
| Mar 27, 2025 | 22.05 | 22.05 | 20.97 | 20.97 | 20.97 | -0.85% | 2,165 |
| Mar 26, 2025 | 20.89 | 21.15 | 19.92 | 21.15 | 21.15 | 7.58% | 1,176 |
| Mar 25, 2025 | 20.04 | 20.14 | 19.66 | 19.66 | 19.66 | 0.10% | 3,092 |
| Mar 24, 2025 | 20.00 | 20.08 | 19.64 | 19.64 | 19.64 | -1.06% | 3,567 |
| Mar 21, 2025 | 20.40 | 20.40 | 18.95 | 19.85 | 19.85 | 0.46% | 3,163 |
| Mar 20, 2025 | 19.80 | 19.80 | 19.03 | 19.76 | 19.76 | -3.14% | 12,070 |
| Mar 19, 2025 | 20.70 | 20.70 | 20.00 | 20.40 | 20.40 | -3.04% | 9,940 |
| Mar 18, 2025 | 21.05 | 21.32 | 20.71 | 21.04 | 21.04 | -5.01% | 17,383 |
| Mar 17, 2025 | 22.21 | 22.40 | 21.77 | 22.15 | 22.15 | -21.15% | 27,141 |
| Mar 14, 2025 | 28.35 | 28.35 | 27.41 | 28.09 | 28.09 | 2.37% | 4,500 |
| Mar 13, 2025 | 27.13 | 27.44 | 26.70 | 27.44 | 27.44 | 0.62% | 4,003 |
| Mar 12, 2025 | 27.00 | 27.27 | 26.70 | 27.27 | 27.27 | -1.91% | 8,954 |
| Mar 11, 2025 | 27.25 | 27.80 | 27.00 | 27.80 | 27.80 | -0.18% | 8,919 |
| Mar 10, 2025 | 27.85 | 27.85 | 26.93 | 27.85 | 27.85 | 0.54% | 14,776 |
| Mar 7, 2025 | 27.15 | 27.70 | 26.22 | 27.70 | 27.70 | -0.65% | 7,558 |
| Mar 6, 2025 | 27.60 | 28.00 | 26.96 | 27.88 | 27.88 | 6.29% | 21,705 |
| Mar 5, 2025 | 25.50 | 26.23 | 25.25 | 26.23 | 26.23 | 1.43% | 9,769 |
| Mar 4, 2025 | 24.10 | 25.93 | 23.40 | 25.86 | 25.86 | 5.90% | 17,489 |
| Mar 3, 2025 | 23.45 | 24.42 | 23.03 | 24.42 | 24.42 | 15.79% | 18,214 |