Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 2 hrs 12 mins

S&P Futures
4,036.00
+34.50(+0.86%)
Dow Futures
32,830.00
+242.00(+0.74%)
Nasdaq Futures
12,839.50
+107.00(+0.84%)
Russell 2000 Futures
1,784.90
+20.10(+1.14%)
Crude Oil
73.99
+0.79(+1.08%)
Gold
1,969.30
-4.20(-0.21%)

Advertisement

QualTek Services Inc. (QTEK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

0.3591

-0.0309

(-7.92%)

At close: 04:00PM EDT

0.3497

-0.01

(-2.62%)

After hours:

07:04PM EDT

Advertisement

Time Period:

Mar 29, 2022 - Mar 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 29, 2023	-	-	-	-	-	-
Mar 28, 2023	0.3700	0.3900	0.3500	0.3590	0.3590	87,800
Mar 27, 2023	0.3800	0.3900	0.3540	0.3900	0.3900	116,600
Mar 24, 2023	0.3550	0.3900	0.3100	0.3730	0.3730	226,600
Mar 23, 2023	0.3300	0.3620	0.2920	0.3330	0.3330	252,500
Mar 22, 2023	0.2850	0.3350	0.2780	0.3010	0.3010	262,600
Mar 21, 2023	0.3470	0.3470	0.2910	0.3050	0.3050	185,900
Mar 20, 2023	0.3410	0.3930	0.3100	0.3310	0.3310	650,600
Mar 17, 2023	0.3500	0.6400	0.3500	0.3780	0.3780	10,585,600
Mar 16, 2023	0.3100	0.3150	0.2690	0.2800	0.2800	138,400
Mar 15, 2023	0.3200	0.3400	0.2980	0.3100	0.3100	27,100
Mar 14, 2023	0.3730	0.3730	0.2970	0.3300	0.3300	241,400
Mar 13, 2023	0.3900	0.3930	0.3300	0.3550	0.3550	182,400
Mar 10, 2023	0.4160	0.4160	0.3800	0.3900	0.3900	47,000
Mar 09, 2023	0.4000	0.4100	0.3700	0.4000	0.4000	45,400
Mar 08, 2023	0.3950	0.4200	0.3950	0.4200	0.4200	7,200
Mar 07, 2023	0.4100	0.4250	0.4020	0.4250	0.4250	11,500
Mar 06, 2023	0.4000	0.4100	0.3760	0.3900	0.3900	62,600
Mar 03, 2023	0.4000	0.4100	0.4000	0.4100	0.4100	49,500
Mar 02, 2023	0.3800	0.4100	0.3700	0.4020	0.4020	42,400
Mar 01, 2023	0.4150	0.4150	0.3860	0.3940	0.3940	43,800
Feb 28, 2023	0.4150	0.4150	0.3950	0.4150	0.4150	40,700
Feb 27, 2023	0.4270	0.4500	0.3900	0.4150	0.4150	65,200
Feb 24, 2023	0.4400	0.4400	0.4110	0.4280	0.4280	219,100
Feb 23, 2023	0.4300	0.4650	0.4220	0.4480	0.4480	64,000
Feb 22, 2023	0.4460	0.4690	0.4220	0.4400	0.4400	34,700
Feb 21, 2023	0.4360	0.4690	0.3900	0.4550	0.4550	145,400
Feb 17, 2023	0.4300	0.4450	0.4000	0.4150	0.4150	200,800
Feb 16, 2023	0.4500	0.4500	0.4300	0.4440	0.4440	19,500
Feb 15, 2023	0.4650	0.4650	0.4320	0.4500	0.4500	41,900
Feb 14, 2023	0.4670	0.4680	0.4600	0.4650	0.4650	41,600
Feb 13, 2023	0.4680	0.5050	0.4220	0.4680	0.4680	110,400
Feb 10, 2023	0.4140	0.4600	0.4100	0.4200	0.4200	78,900
Feb 09, 2023	0.4210	0.4480	0.4150	0.4200	0.4200	50,000
Feb 08, 2023	0.4570	0.4570	0.4140	0.4490	0.4490	66,100
Feb 07, 2023	0.4490	0.4600	0.4200	0.4570	0.4570	55,300
Feb 06, 2023	0.4100	0.4800	0.4100	0.4540	0.4540	39,500
Feb 03, 2023	0.4100	0.4610	0.4100	0.4400	0.4400	75,100
Feb 02, 2023	0.5000	0.5100	0.3920	0.4100	0.4100	329,500
Feb 01, 2023	0.5170	0.5170	0.4100	0.4800	0.4800	115,700
Jan 31, 2023	0.5500	0.5500	0.4510	0.4800	0.4800	57,000
Jan 30, 2023	0.5100	0.5500	0.4500	0.4900	0.4900	53,600
Jan 27, 2023	0.5690	0.5690	0.5100	0.5360	0.5360	22,700
Jan 26, 2023	0.5620	0.5620	0.5050	0.5520	0.5520	40,400
Jan 25, 2023	0.5500	0.5700	0.5490	0.5620	0.5620	27,200
Jan 24, 2023	0.5600	0.5880	0.5200	0.5500	0.5500	60,000
Jan 23, 2023	0.5620	0.5780	0.5200	0.5700	0.5700	104,000
Jan 20, 2023	0.5200	0.5900	0.5200	0.5360	0.5360	80,100
Jan 19, 2023	0.5050	0.5520	0.5050	0.5400	0.5400	15,800
Jan 18, 2023	0.5700	0.5890	0.5100	0.5500	0.5500	30,500
Jan 17, 2023	0.5500	0.5700	0.5310	0.5400	0.5400	52,500
Jan 13, 2023	0.5130	0.5450	0.5010	0.5400	0.5400	36,500
Jan 12, 2023	0.5380	0.5500	0.5010	0.5270	0.5270	34,600
Jan 11, 2023	0.4950	0.6080	0.4820	0.5120	0.5120	140,700
Jan 10, 2023	0.4940	0.5150	0.4570	0.4840	0.4840	41,500
Jan 09, 2023	0.5000	0.5400	0.4560	0.4710	0.4710	62,200
Jan 06, 2023	0.5160	0.5360	0.4520	0.4750	0.4750	50,700
Jan 05, 2023	0.4700	0.5100	0.4500	0.4930	0.4930	24,000
Jan 04, 2023	0.4990	0.4990	0.4500	0.4700	0.4700	63,500
Jan 03, 2023	0.4490	0.4990	0.4400	0.4780	0.4780	75,300
Dec 30, 2022	0.4100	0.4590	0.3900	0.4410	0.4410	213,600
Dec 29, 2022	0.4510	0.4600	0.3910	0.4210	0.4210	51,100
Dec 28, 2022	0.4200	0.4600	0.3900	0.4100	0.4100	65,000
Dec 27, 2022	0.3930	0.4340	0.3930	0.3950	0.3950	58,600
Dec 23, 2022	0.3920	0.3920	0.3590	0.3890	0.3890	75,900
Dec 22, 2022	0.3990	0.3990	0.3520	0.3900	0.3900	87,200
Dec 21, 2022	0.4580	0.4580	0.3600	0.3900	0.3900	111,400
Dec 20, 2022	0.4200	0.4500	0.4110	0.4110	0.4110	51,100
Dec 19, 2022	0.5250	0.5250	0.4110	0.4200	0.4200	92,900
Dec 16, 2022	0.5000	0.5300	0.4510	0.5000	0.5000	135,600
Dec 15, 2022	0.5150	0.5670	0.5030	0.5190	0.5190	149,800
Dec 14, 2022	0.5500	0.5810	0.4900	0.4900	0.4900	194,900
Dec 13, 2022	0.5450	0.6000	0.4810	0.5000	0.5000	221,600
Dec 12, 2022	0.5280	0.6090	0.5100	0.5100	0.5100	243,300
Dec 09, 2022	0.5030	0.5970	0.4990	0.5000	0.5000	368,500
Dec 08, 2022	0.7020	0.7020	0.4500	0.4600	0.4600	180,000
Dec 07, 2022	0.7510	0.7730	0.5330	0.5600	0.5600	139,300
Dec 06, 2022	0.8190	0.8190	0.7300	0.7700	0.7700	28,200
Dec 05, 2022	0.8000	0.8370	0.7700	0.7850	0.7850	53,300
Dec 02, 2022	0.8590	0.8600	0.7770	0.7950	0.7950	101,100
Dec 01, 2022	0.8000	0.8800	0.8000	0.8200	0.8200	98,500
Nov 30, 2022	0.8650	0.8650	0.7360	0.7960	0.7960	80,300
Nov 29, 2022	0.9300	0.9300	0.8500	0.8500	0.8500	58,500
Nov 28, 2022	0.9030	0.9100	0.8790	0.8790	0.8790	66,200
Nov 25, 2022	0.9500	0.9500	0.8640	0.8800	0.8800	15,600
Nov 23, 2022	0.9600	0.9600	0.8580	0.9150	0.9150	66,700
Nov 22, 2022	0.9000	0.9500	0.8500	0.9280	0.9280	260,600
Nov 21, 2022	1.1500	1.1500	0.8500	0.8700	0.8700	314,900
Nov 18, 2022	1.2000	1.2000	1.1400	1.1400	1.1400	61,700
Nov 17, 2022	1.3900	1.3900	1.2000	1.2100	1.2100	58,200
Nov 16, 2022	1.3000	1.3800	1.3000	1.3700	1.3700	22,200
Nov 15, 2022	1.6000	1.6000	1.0100	1.3000	1.3000	135,900
Nov 14, 2022	1.5500	1.6300	1.5000	1.5300	1.5300	75,100
Nov 11, 2022	1.4500	1.6200	1.4500	1.6000	1.6000	109,900
Nov 10, 2022	1.4500	1.4500	1.4000	1.4500	1.4500	27,800
Nov 09, 2022	1.3000	1.4260	1.3000	1.4200	1.4200	23,300
Nov 08, 2022	1.5300	1.5300	1.3000	1.3100	1.3100	52,300
Nov 07, 2022	1.5100	1.5300	1.4710	1.5000	1.5000	25,800
Nov 04, 2022	1.5100	1.6000	1.4900	1.5300	1.5300	39,100
Nov 03, 2022	1.4800	1.5500	1.4360	1.4700	1.4700	65,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,036.00+34.50(+0.86%)

Dow Futures32,830.00+242.00(+0.74%)

Nasdaq Futures12,839.50+107.00(+0.84%)

Russell 2000 Futures1,784.90+20.10(+1.14%)

Crude Oil73.99+0.79(+1.08%)

Gold1,969.30-4.20(-0.21%)

QualTek Services Inc. (QTEK)

S&P Futures
4,036.00
+34.50(+0.86%)

Dow Futures
32,830.00
+242.00(+0.74%)

Nasdaq Futures
12,839.50
+107.00(+0.84%)

Russell 2000 Futures
1,784.90
+20.10(+1.14%)

Crude Oil
73.99
+0.79(+1.08%)

Gold
1,969.30
-4.20(-0.21%)