QTRH - Quarterhill Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20191.28001.28501.26001.26001.2600205,526
Dec 05, 20191.31001.31001.28001.29001.2900253,700
Dec 04, 20191.27001.31001.27001.31001.3100296,000
Dec 03, 20191.28001.33001.23001.30001.3000155,900
Dec 02, 20191.35001.37001.32001.36001.3600132,700
Nov 29, 20191.34001.37001.34001.37001.370020,400
Nov 27, 20191.38001.38001.35001.37001.370029,300
Nov 26, 20191.37001.38001.35001.36001.360029,800
Nov 25, 20191.35001.36001.30001.36001.360042,700
Nov 22, 20191.30001.31001.27001.30001.300096,500
Nov 21, 20191.29001.31001.27001.30001.300068,000
Nov 20, 20191.28001.31001.26001.29001.290038,800
Nov 19, 20191.30001.30001.27001.29001.290026,000
Nov 18, 20191.28001.30001.28001.28001.280027,300
Nov 15, 20191.27001.30001.25001.25001.250043,600
Nov 14, 20191.29001.29001.24001.24001.240018,300
Nov 13, 20191.27001.29001.26001.26001.260025,300
Nov 12, 20191.25001.29001.24001.24001.24008,900
Nov 11, 20191.28001.29001.24001.24001.240010,400
Nov 08, 20191.25001.30001.25001.25001.250014,700
Nov 07, 20191.37001.37001.25001.28001.280016,400
Nov 06, 20191.33001.36001.32001.33001.330026,100
Nov 05, 20191.35001.35001.31001.33001.330020,300
Nov 04, 20191.36001.36001.31001.34001.340063,700
Nov 01, 20191.25001.35001.25001.35001.350030,500
Oct 31, 20191.27001.27001.25001.26001.260017,300
Oct 30, 20191.32001.32001.29001.29001.29006,000
Oct 29, 20191.26001.33001.26001.33001.330015,600
Oct 28, 20191.24001.30001.22001.22001.220066,600
Oct 25, 20191.29001.30001.25001.25001.25007,800
Oct 24, 20191.28001.31001.27001.27001.270012,600
Oct 23, 20191.27001.31001.27001.31001.31005,700
Oct 22, 20191.18001.33001.18001.28001.280069,000
Oct 21, 20191.27001.30001.18001.18001.180012,900
Oct 18, 20191.20001.27001.20001.23001.230027,500
Oct 17, 20191.22001.25001.19001.19001.190011,000
Oct 16, 20191.20001.23001.20001.23001.23001,200
Oct 15, 20191.18001.23001.18001.21001.21005,200
Oct 14, 20191.19001.19001.19001.19001.19002,000
Oct 11, 20191.25001.25001.23001.23001.23007,300
Oct 10, 20191.23001.24001.18001.18001.18003,100
Oct 09, 20191.24001.25001.21001.24001.240023,900
Oct 08, 20191.22001.24001.22001.24001.2400400
Oct 07, 20191.23001.24001.21001.21001.210010,200
Oct 04, 20191.20001.25001.20001.24001.240022,500
Oct 03, 20191.22001.22001.15001.15001.15005,200
Oct 02, 20191.19001.26001.18001.22001.220089,800
Oct 01, 20191.29001.29001.17001.20001.2000222,100
Sep 30, 20191.30001.32001.30001.30001.300015,500
Sep 27, 20191.32001.33001.29001.30001.300018,400
Sep 26, 20191.35001.35001.31001.33001.33007,200
Sep 25, 20191.34001.36001.33001.36001.36007,700
Sep 24, 20191.36001.37001.35001.37001.370016,300
Sep 23, 20191.37001.38001.36001.38001.380020,900
Sep 20, 20191.31001.38001.31001.38001.380019,600
Sep 19, 20191.29001.35001.29001.32001.320052,000
Sep 18, 20191.37001.37001.28001.28001.280049,300
Sep 17, 20191.35001.36001.35001.36001.360022,900
Sep 16, 20191.33001.36001.33001.35001.350032,300
Sep 13, 20191.37001.39001.34001.35001.350030,000
Sep 12, 20191.38001.39001.33001.35001.350058,500
Sep 12, 20190.009 Dividend
Sep 11, 20191.40001.41001.39001.39001.381015,400
Sep 10, 20191.42001.42001.40001.42001.410837,500
Sep 09, 20191.43001.43001.41001.42001.410830,900
Sep 06, 20191.40001.42001.40001.41001.400933,200
Sep 05, 20191.40001.42001.39001.41001.400951,200
Sep 04, 20191.36001.42001.34001.39001.381060,900
Sep 03, 20191.42001.42001.36001.36001.35126,900
Aug 30, 20191.40001.42001.40001.41001.400954,500
Aug 29, 20191.35001.40001.35001.40001.390936,200
Aug 28, 20191.33001.39001.33001.39001.381026,900
Aug 27, 20191.39001.39001.35001.35001.341324,800
Aug 26, 20191.35001.38001.35001.38001.371133,000
Aug 23, 20191.45001.45001.32001.33001.3214180,000
Aug 22, 20191.44001.44001.42001.42001.410846,000
Aug 21, 20191.40001.45001.40001.43001.420792,900
Aug 20, 20191.38001.45001.37001.41001.4009193,900
Aug 19, 20191.32001.43001.32001.38001.3711454,900
Aug 16, 20191.33001.35001.30001.30001.291649,000
Aug 15, 20191.34001.34001.31001.33001.321427,100
Aug 14, 20191.33001.34001.31001.33001.321452,500
Aug 13, 20191.31001.35001.30001.35001.341353,000
Aug 12, 20191.30001.35001.30001.31001.301565,500
Aug 09, 20191.29001.35001.29001.35001.3413107,400
Aug 08, 20191.21001.32001.16001.30001.2916230,700
Aug 07, 20191.17001.21001.17001.20001.192215,600
Aug 06, 20191.19001.22001.19001.22001.212145,500
Aug 05, 20191.21001.21001.15001.16001.15253,800
Aug 02, 20191.17001.23001.17001.23001.222032,000
Aug 01, 20191.16001.24001.13001.13001.122739,400
Jul 31, 20191.24001.24001.20001.24001.232029,100
Jul 30, 20191.12001.22001.12001.22001.212134,300
Jul 29, 20191.24001.24001.12001.12001.112739,900
Jul 26, 20191.21001.24001.21001.24001.23207,000
Jul 25, 20191.24001.24001.20001.20001.192218,800
Jul 24, 20191.18001.24001.18001.24001.232025,400
Jul 23, 20191.21001.24001.14001.14001.13267,400
Jul 22, 20191.23001.24001.22001.23001.22206,000
Jul 19, 20191.24001.24001.22001.23001.222030,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...