QTRH - Quarterhill Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20191.08001.08001.07001.08001.080051,600
May 21, 20191.07001.09001.07001.08001.080053,000
May 20, 20191.07001.08001.04001.07001.07006,100
May 17, 20191.04001.08001.04001.08001.080034,500
May 16, 20191.06001.08001.04001.04001.040010,400
May 15, 20191.06001.08001.06001.08001.08006,600
May 14, 20191.07001.08001.06001.08001.080060,600
May 13, 20191.07001.09001.06001.08001.080030,500
May 10, 20191.09001.09001.05001.07001.070036,800
May 09, 20191.09001.10001.05001.07001.070093,900
May 08, 20191.08001.10001.07001.08001.080039,500
May 07, 20191.09001.10001.07001.09001.090017,600
May 06, 20191.05001.10001.05001.09001.090027,300
May 03, 20191.09001.10001.06001.08001.080029,700
May 02, 20191.11001.11001.07001.10001.100017,800
May 01, 20191.10001.12001.10001.10001.100062,000
Apr 30, 20191.11001.13001.10001.10001.100090,200
Apr 29, 20191.12001.14001.11001.13001.130045,300
Apr 26, 20191.11001.13001.09001.13001.1300130,000
Apr 25, 20191.10001.12001.08001.12001.120077,000
Apr 24, 20191.11001.11001.07001.10001.100027,100
Apr 23, 20191.10001.12001.08001.12001.1200141,900
Apr 22, 20191.07001.09001.07001.08001.08008,400
Apr 18, 20191.08001.10001.07001.08001.080012,100
Apr 17, 20191.11001.11001.07001.09001.09008,600
Apr 16, 20191.09001.11001.09001.09001.090035,300
Apr 15, 20191.09001.11001.09001.10001.10008,600
Apr 12, 20191.10001.12001.08001.09001.090013,600
Apr 11, 20191.11001.12001.09001.11001.110014,800
Apr 10, 20191.10001.12001.10001.10001.100054,300
Apr 09, 20191.10001.11001.09001.09001.09007,200
Apr 08, 20191.10001.13001.09001.11001.110017,600
Apr 05, 20191.09001.12001.08001.12001.120037,300
Apr 04, 20191.05001.10001.05001.10001.100026,800
Apr 03, 20191.10001.10001.04001.04001.040053,000
Apr 02, 20191.12001.12001.09001.10001.100029,200
Apr 01, 20191.11001.13001.11001.12001.120038,600
Mar 29, 20191.13001.15001.07001.11001.110044,100
Mar 28, 20191.13001.15001.13001.15001.150014,500
Mar 27, 20191.12001.15001.12001.14001.140026,400
Mar 26, 20191.15001.16001.14001.14001.140023,300
Mar 25, 20191.12001.15001.12001.14001.140028,700
Mar 22, 20191.16001.16001.12001.13001.130056,300
Mar 21, 20191.14001.17001.14001.16001.160032,500
Mar 21, 20190.009 Dividend
Mar 20, 20191.15001.16001.13001.15001.141020,400
Mar 19, 20191.14001.16001.13001.15001.141011,700
Mar 18, 20191.14001.16001.10001.12001.111234,600
Mar 15, 20191.17001.17001.13001.15001.141041,900
Mar 14, 20191.18001.19001.15001.17001.160824,000
Mar 13, 20191.21001.21001.16001.18001.170847,600
Mar 12, 20191.09001.19001.09001.19001.180745,400
Mar 11, 20191.04001.11001.04001.08001.071552,800
Mar 08, 20191.05001.08001.03001.05001.041837,500
Mar 07, 20191.03001.08001.03001.05001.041834,900
Mar 06, 20191.02001.08001.02001.04001.031962,800
Mar 05, 20191.02001.04001.01001.02001.012022,100
Mar 04, 20191.03001.04001.01001.01001.002130,000
Mar 01, 20191.03001.05001.00001.02001.012055,100
Feb 28, 20191.02001.06001.01001.03001.021998,200
Feb 27, 20191.03001.04001.00001.01001.002118,200
Feb 26, 20191.04001.06001.03001.03001.021975,300
Feb 25, 20191.02001.04000.99001.02001.012085,600
Feb 22, 20191.01001.01000.99001.01001.002145,400
Feb 21, 20190.99001.01000.98000.98000.972313,700
Feb 20, 20190.97001.03000.97001.00000.992259,600
Feb 19, 20191.00001.02000.97000.97000.962417,100
Feb 15, 20190.98001.00000.97000.98000.972314,600
Feb 14, 20190.99001.00000.97000.98000.972330,500
Feb 13, 20190.99001.00000.98000.99000.98239,800
Feb 12, 20190.95000.98000.95000.97000.962421,800
Feb 11, 20190.96000.98000.95000.95000.942640,300
Feb 08, 20190.99000.99000.95000.96000.952513,400
Feb 07, 20190.98000.99000.95000.97000.962425,800
Feb 06, 20191.00001.01000.98000.98000.972321,400
Feb 05, 20190.99001.01000.97001.00000.992251,200
Feb 04, 20190.98000.98000.96000.98000.972345,900
Feb 01, 20190.97000.97000.96000.97000.962436,500
Jan 31, 20190.98000.98000.96000.97000.962416,500
Jan 30, 20190.94000.98000.94000.97000.96249,700
Jan 29, 20190.98000.98000.93000.95000.94266,900
Jan 28, 20190.99000.99000.93000.95000.942660,700
Jan 25, 20190.93000.98000.91000.98000.972341,900
Jan 24, 20190.91000.92000.88000.90000.8930124,000
Jan 23, 20190.94000.94000.91000.91000.902922,500
Jan 22, 20190.96001.01000.94000.94000.932625,400
Jan 18, 20191.00001.01000.95000.95000.942625,800
Jan 17, 20191.02001.02000.97000.97000.962424,600
Jan 16, 20191.06001.06001.00001.02001.012044,700
Jan 15, 20191.02001.03001.01001.02001.012021,100
Jan 14, 20191.01001.05001.01001.01001.002123,100
Jan 11, 20191.02001.03001.01001.01001.002159,700
Jan 10, 20191.03001.05001.02001.04001.031957,100
Jan 09, 20191.04001.07001.03001.05001.041847,700
Jan 08, 20191.08001.08001.02001.03001.0219180,600
Jan 07, 20191.11001.12001.03001.09001.081559,100
Jan 04, 20191.01001.11000.97001.10001.0914409,300
Jan 03, 20191.03001.05000.99000.99000.982324,800
Jan 02, 20190.95001.04000.94001.02001.012095,200
Dec 31, 20180.95001.00000.95000.99000.9823125,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...