QTRH - Quarterhill Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20191.21001.23001.14001.14001.14007,410
Jul 22, 20191.23001.24001.22001.23001.23006,000
Jul 19, 20191.24001.24001.22001.23001.230030,600
Jul 18, 20191.18001.24001.17001.24001.240040,600
Jul 17, 20191.20001.24001.16001.16001.160055,800
Jul 16, 20191.23001.24001.22001.23001.230013,000
Jul 15, 20191.24001.24001.22001.24001.240070,400
Jul 12, 20191.22001.25001.21001.23001.230012,900
Jul 11, 20191.23001.24001.21001.22001.220017,900
Jul 10, 20191.22001.24001.20001.24001.240043,900
Jul 09, 20191.23001.24001.20001.20001.200023,400
Jul 08, 20191.23001.24001.23001.24001.240030,600
Jul 05, 20191.14001.23001.14001.21001.2100293,100
Jul 03, 20191.13001.14001.12001.13001.130027,600
Jul 02, 20191.10001.14001.09001.13001.130036,200
Jul 01, 20191.08001.10001.08001.10001.100047,700
Jun 28, 20191.08001.09001.06001.08001.0800476,100
Jun 27, 20191.08001.09001.05001.08001.0800178,000
Jun 26, 20191.04001.07001.04001.07001.070054,700
Jun 25, 20191.06001.08001.05001.05001.050017,200
Jun 24, 20191.06001.07001.04001.06001.0600129,900
Jun 21, 20191.06001.07001.05001.06001.060077,300
Jun 20, 20191.08001.10001.07001.08001.080016,300
Jun 19, 20191.10001.10001.08001.10001.100012,200
Jun 18, 20191.12001.12001.09001.10001.10004,300
Jun 17, 20191.09001.13001.09001.11001.110058,800
Jun 14, 20191.11001.11001.10001.10001.100022,500
Jun 13, 20191.07001.11001.07001.10001.100029,800
Jun 13, 20190.009 Dividend
Jun 12, 20191.06001.10001.06001.08001.07104,600
Jun 11, 20191.06001.10001.06001.08001.071014,800
Jun 10, 20191.03001.08001.03001.06001.051217,800
Jun 07, 20191.05001.06001.03001.06001.051215,400
Jun 06, 20191.03001.05001.02001.04001.031379,600
Jun 05, 20191.08001.08001.01001.04001.031362,300
Jun 04, 20191.12001.12001.06001.08001.071037,000
Jun 03, 20191.11001.12001.05001.05001.041236,700
May 31, 20191.07001.12001.07001.11001.100737,500
May 30, 20191.07001.09001.07001.08001.0710112,500
May 29, 20191.06001.08001.06001.08001.07109,800
May 28, 20191.05001.08001.05001.08001.071063,600
May 24, 20191.06001.09001.04001.04001.0313268,200
May 23, 20191.07001.07001.05001.07001.061133,100
May 22, 20191.08001.08001.07001.08001.071051,600
May 21, 20191.07001.09001.07001.08001.071053,000
May 20, 20191.07001.08001.04001.07001.06116,100
May 17, 20191.04001.08001.04001.08001.071034,500
May 16, 20191.06001.08001.04001.04001.031310,400
May 15, 20191.06001.08001.06001.08001.07106,600
May 14, 20191.07001.08001.06001.08001.071060,600
May 13, 20191.07001.09001.06001.08001.071030,500
May 10, 20191.09001.09001.05001.07001.061136,800
May 09, 20191.09001.10001.05001.07001.061193,900
May 08, 20191.08001.10001.07001.08001.071039,500
May 07, 20191.09001.10001.07001.09001.080917,600
May 06, 20191.05001.10001.05001.09001.080927,300
May 03, 20191.09001.10001.06001.08001.071029,700
May 02, 20191.11001.11001.07001.10001.090817,800
May 01, 20191.10001.12001.10001.10001.090862,000
Apr 30, 20191.11001.13001.10001.10001.090890,200
Apr 29, 20191.12001.14001.11001.13001.120645,300
Apr 26, 20191.11001.13001.09001.13001.1206130,000
Apr 25, 20191.10001.12001.08001.12001.110777,000
Apr 24, 20191.11001.11001.07001.10001.090827,100
Apr 23, 20191.10001.12001.08001.12001.1107141,900
Apr 22, 20191.07001.09001.07001.08001.07108,400
Apr 18, 20191.08001.10001.07001.08001.071012,100
Apr 17, 20191.11001.11001.07001.09001.08098,600
Apr 16, 20191.09001.11001.09001.09001.080935,300
Apr 15, 20191.09001.11001.09001.10001.09088,600
Apr 12, 20191.10001.12001.08001.09001.080913,600
Apr 11, 20191.11001.12001.09001.11001.100714,800
Apr 10, 20191.10001.12001.10001.10001.090854,300
Apr 09, 20191.10001.11001.09001.09001.08097,200
Apr 08, 20191.10001.13001.09001.11001.100717,600
Apr 05, 20191.09001.12001.08001.12001.110737,300
Apr 04, 20191.05001.10001.05001.10001.090826,800
Apr 03, 20191.10001.10001.04001.04001.031353,000
Apr 02, 20191.12001.12001.09001.10001.090829,200
Apr 01, 20191.11001.13001.11001.12001.110738,600
Mar 29, 20191.13001.15001.07001.11001.100744,100
Mar 28, 20191.13001.15001.13001.15001.140414,500
Mar 27, 20191.12001.15001.12001.14001.130526,400
Mar 26, 20191.15001.16001.14001.14001.130523,300
Mar 25, 20191.12001.15001.12001.14001.130528,700
Mar 22, 20191.16001.16001.12001.13001.120656,300
Mar 21, 20191.14001.17001.14001.16001.150332,500
Mar 21, 20190.009 Dividend
Mar 20, 20191.15001.16001.13001.15001.131520,400
Mar 19, 20191.14001.16001.13001.15001.131511,700
Mar 18, 20191.14001.16001.10001.12001.102034,600
Mar 15, 20191.17001.17001.13001.15001.131541,900
Mar 14, 20191.18001.19001.15001.17001.151224,000
Mar 13, 20191.21001.21001.16001.18001.161047,600
Mar 12, 20191.09001.19001.09001.19001.170845,400
Mar 11, 20191.04001.11001.04001.08001.062652,800
Mar 08, 20191.05001.08001.03001.05001.033137,500
Mar 07, 20191.03001.08001.03001.05001.033134,900
Mar 06, 20191.02001.08001.02001.04001.023362,800
Mar 05, 20191.02001.04001.01001.02001.003622,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...