OTC Markets OTCPK - Delayed Quote USD

QinetiQ Group plc (QNTQY)

30.13
-1.42
(-4.50%)
At close: June 5 at 8:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202530.2530.3829.7530.1330.135,700
Jun 5, 202531.6331.7731.3031.5531.558,100
Jun 4, 202529.6130.8629.0330.5630.5613,500
Jun 3, 202529.7029.7028.2629.6129.617,900
Jun 2, 202529.1429.1428.5028.7528.7510,000
May 30, 202527.5027.5527.0727.5527.5530,600
May 29, 202527.8427.8427.5527.8427.843,900
May 28, 202527.5327.7127.1927.4127.414,300
May 27, 202527.0027.2026.6527.2027.205,000
May 23, 202526.1026.1025.3025.6225.623,500
May 22, 202526.1826.1825.3026.1726.175,900
May 21, 202524.2524.2524.0024.2324.234,200
May 20, 202523.9124.0023.0624.0024.002,300
May 19, 202524.0024.0023.2923.8523.856,900
May 16, 202523.2523.2523.2523.2523.251,800
May 15, 202522.8223.1222.8223.1223.12800
May 14, 202522.9022.9022.5922.5922.59400
May 13, 202522.5522.5522.1822.1822.18800
May 12, 202522.5022.8322.1122.8322.832,300
May 9, 202522.8323.1522.8322.8322.831,300
May 8, 202523.4423.5723.1023.1023.102,200
May 7, 202522.9123.2022.6523.0023.003,800
May 6, 202522.2822.9922.2822.7922.794,200
May 5, 202521.1021.9021.1021.7821.784,800
May 2, 202521.5021.9121.5021.9121.912,200
May 1, 202521.5021.5020.7521.5021.501,900
Apr 30, 202521.1521.5021.1521.5021.501,400
Apr 29, 202521.5021.5021.3521.5021.501,200
Apr 28, 202521.1121.1121.1121.1121.11-
Apr 25, 202521.0021.5020.8621.1121.111,000
Apr 24, 202520.2020.2020.2020.2020.20-
Apr 23, 202520.7520.7520.2020.2020.204,900
Apr 22, 202520.7521.1920.7220.8620.863,600
Apr 21, 202520.7620.7620.7620.7620.76-
Apr 17, 202521.5021.5020.7620.7620.765,000
Apr 16, 202521.8521.8520.8321.3221.329,800
Apr 15, 202521.2021.8021.1421.8021.802,400
Apr 14, 202520.7821.4020.2621.4021.402,000
Apr 11, 202520.8020.8019.6520.2120.212,000
Apr 10, 202520.3020.3018.8619.4819.483,700
Apr 9, 202518.6720.4518.6720.4520.451,400
Apr 8, 202519.4319.8018.6018.6018.604,100
Apr 7, 202519.0019.6118.5019.1019.106,000
Apr 4, 202520.5620.5618.8519.9519.955,000
Apr 3, 202520.2521.4320.2521.4321.436,300
Apr 2, 202520.7020.7019.6120.0120.015,000
Apr 1, 202520.5021.0020.5020.9920.999,600
Mar 31, 202519.8520.5019.4420.3320.337,600
Mar 28, 202521.2021.2020.7120.9120.9112,300
Mar 27, 202522.0522.0520.9720.9720.972,200
Mar 26, 202520.8921.1519.9221.1521.151,200
Mar 25, 202520.0420.1419.6619.6619.663,100
Mar 24, 202520.0020.0819.6419.6419.643,600
Mar 21, 202520.4020.4018.9519.8519.853,200
Mar 20, 202519.8019.8019.0319.7619.7612,100
Mar 19, 202520.7020.7020.0020.4020.409,900
Mar 18, 202521.0521.3220.7121.0421.0417,400
Mar 17, 202522.2122.4021.7722.1522.1527,100
Mar 14, 202528.3528.3527.4128.0928.094,500
Mar 13, 202527.1327.4426.7027.4427.444,000
Mar 12, 202527.0027.2726.7027.2727.279,000
Mar 11, 202527.2527.8027.0027.8027.808,900
Mar 10, 202527.8527.8526.9327.8527.8514,800
Mar 7, 202527.1527.7026.2227.7027.707,600
Mar 6, 202527.6028.0026.9627.8827.8821,700
Mar 5, 202525.5026.2325.2526.2326.239,800
Mar 4, 202524.1025.9323.4025.8625.8617,500
Mar 3, 202523.4524.4223.0324.4224.4218,200
Feb 28, 202520.8821.0920.5621.0921.094,500
Feb 27, 202520.6520.8820.4320.8820.881,700
Feb 26, 202520.8020.8020.5020.5220.521,500
Feb 25, 202520.6020.8420.5520.8420.841,700
Feb 24, 202520.2520.3620.2020.3620.361,500
Feb 21, 202519.7520.4519.7520.4520.45800
Feb 20, 202520.3420.3419.7419.7519.751,000
Feb 19, 202520.4420.8120.4420.8120.811,000
Feb 18, 202521.0021.4420.4421.4421.441,100
Feb 14, 202519.0019.0018.7018.7018.701,800
Feb 13, 202518.7018.7018.4418.4418.441,600
Feb 12, 202518.8018.8018.8018.8018.80200
Feb 11, 202518.5918.5918.5918.5918.59-
Feb 10, 202518.5918.5918.5918.5918.59300
Feb 7, 202518.3518.3518.3518.3518.35-
Feb 6, 202518.3518.3518.3518.3518.35-
Feb 5, 202517.9518.3517.9518.3518.35400
Feb 4, 202518.2518.2518.2518.2518.25-
Feb 3, 202518.2518.2518.2518.2518.25200
Jan 31, 202518.3218.3218.3218.3218.32-
Jan 30, 202518.3218.3218.3218.3218.32300
Jan 29, 202518.9819.1018.9819.1019.101,000
Jan 28, 202520.0320.0320.0320.0320.03-
Jan 27, 202519.3220.0319.3220.0320.03600
Jan 24, 202519.4519.4519.4519.4519.45300
Jan 23, 202518.9918.9918.9918.9918.99200
Jan 22, 202520.3320.3320.3320.3320.33-
Jan 21, 202520.3320.3320.3320.3320.33-
Jan 17, 202520.4520.4520.3320.3320.331,100
Jan 16, 202519.7519.7519.7519.7519.75-
Jan 15, 202519.7519.7519.7519.7519.75-
Jan 14, 202519.7519.7519.7519.7519.75-
Jan 13, 202519.7519.7519.7519.7519.75-
Jan 10, 2025 0.141 Dividend
Jan 10, 202519.9019.9019.7319.7519.7511,100
Jan 8, 202520.0520.0520.0120.0119.8717,500
Jan 7, 202520.2520.4220.2020.2020.0659,700
Jan 6, 202521.1221.1220.2620.2620.1222,000
Jan 3, 202521.5221.5221.5221.5221.37500
Jan 2, 202521.0021.0020.7720.9920.84900
Dec 31, 202420.0120.7020.0120.7020.55900
Dec 30, 202420.8021.0320.8021.0320.881,100
Dec 27, 202420.5521.2520.5521.0320.883,800
Dec 26, 202419.9820.7419.8820.7420.591,200
Dec 24, 202420.0020.0020.0020.0019.86500
Dec 23, 202420.4721.0419.8021.0420.892,500
Dec 20, 202419.8321.0519.8320.7820.632,100
Dec 19, 202420.7520.7520.0420.7120.56800
Dec 18, 202420.7520.7520.1720.1720.031,400
Dec 17, 202420.5220.8920.4620.4620.324,600
Dec 16, 202421.3021.3020.7721.0520.9030,900
Dec 13, 202421.0321.0320.9120.9120.76700
Dec 12, 202421.1721.1721.1721.1721.021,200
Dec 11, 202421.0021.0020.5720.9020.751,400
Dec 10, 202420.6620.6620.3720.3720.231,900
Dec 9, 202421.0821.0821.0821.0820.93300
Dec 6, 202421.2421.2421.2421.2421.09300
Dec 5, 202421.7521.7521.7521.7521.60-
Dec 4, 202421.7521.7521.7521.7521.60100
Dec 3, 202420.6621.4720.6621.4721.321,200
Dec 2, 202421.3921.3921.0421.0420.89600
Nov 29, 202421.3021.6920.5221.6921.542,300
Nov 27, 202421.6021.6021.6021.6021.45400
Nov 26, 202421.1221.1221.1221.1220.97-
Nov 25, 202421.1221.1221.1221.1220.97800
Nov 22, 202421.8021.8021.3321.3521.204,500
Nov 21, 202421.1621.5721.1621.5721.421,200
Nov 20, 202421.4621.4620.7020.7020.552,100
Nov 19, 202421.1821.6121.1821.6121.461,300
Nov 18, 202421.3121.9521.3121.9521.801,000
Nov 15, 202421.5021.5321.2021.2021.053,400
Nov 14, 202422.0622.0621.3621.3621.213,700
Nov 13, 202423.2623.7923.2623.7923.62600
Nov 12, 202423.3923.3923.3923.3923.23400
Nov 11, 202424.0624.0623.8123.9723.806,800
Nov 8, 202423.6323.7823.4723.6323.466,800
Nov 7, 202423.8224.1923.8224.1924.021,000
Nov 6, 202423.4523.4523.4523.4523.281,200
Nov 5, 202423.2023.3423.2023.3423.1823,400
Nov 4, 202423.3523.3523.3523.3523.191,200
Nov 1, 202424.0624.0624.0324.0323.86400
Oct 31, 202424.7524.7524.0924.2624.09700
Oct 30, 202424.0424.0523.9624.0523.88500
Oct 29, 202424.1924.1924.1924.1924.02400
Oct 28, 202424.4224.4224.4224.4224.25700
Oct 25, 202423.4523.4523.4523.4523.28200
Oct 24, 202424.2024.2023.7223.7223.551,200
Oct 23, 202424.1024.1024.1024.1023.93300
Oct 22, 202424.5024.5024.5024.5024.33100
Oct 21, 202424.6024.6024.6024.6024.43500
Oct 18, 202424.6924.6924.6924.6924.52400
Oct 17, 202424.0924.0924.0924.0923.92-
Oct 16, 202424.0924.0924.0924.0923.92300
Oct 15, 202424.3524.4423.8123.8923.72800
Oct 14, 202424.3024.3024.3024.3024.13700
Oct 11, 202424.2024.2024.2024.2024.03400
Oct 10, 202423.6223.6223.6223.6223.45-
Oct 9, 202423.6223.6223.6223.6223.45700
Oct 8, 202424.2424.2424.2424.2424.07-
Oct 7, 202424.2324.2424.2324.2424.071,200
Oct 4, 202424.1124.1124.1024.1023.931,000
Oct 3, 202424.6124.6124.6124.6124.441,000
Oct 2, 202424.3324.3324.3324.3324.16200
Oct 1, 202424.0024.0024.0024.0023.83100
Sep 30, 202424.0024.0024.0024.0023.83-
Sep 27, 202424.0024.0024.0024.0023.83200
Sep 26, 202423.8024.0623.8024.0623.89400
Sep 25, 202424.2524.2524.2524.2524.08-
Sep 24, 202424.2524.2524.2524.2524.08300
Sep 23, 202424.0924.0924.0924.0923.92-
Sep 20, 202424.0924.0924.0924.0923.92-
Sep 19, 202424.6824.6824.0924.0923.92900
Sep 18, 202423.8724.1723.7423.7423.572,800
Sep 17, 202423.3123.5323.3123.5323.36500
Sep 16, 202424.4024.4524.2624.2624.091,700
Sep 13, 202423.9023.9023.9023.9023.73-
Sep 12, 202423.9023.9023.9023.9023.73400
Sep 11, 202423.5023.5023.5023.5023.33-
Sep 10, 202423.5023.5023.5023.5023.33300
Sep 9, 202424.0824.0824.0824.0823.91100
Sep 6, 202424.0824.0824.0824.0823.91200
Sep 5, 202423.6024.4823.6024.4824.31600
Sep 4, 202424.0024.0024.0024.0023.83200
Sep 3, 202425.3125.3125.3125.3125.13-
Aug 30, 202425.3125.3125.3125.3125.13-
Aug 29, 202425.3125.3125.3125.3125.13-
Aug 28, 202425.3125.3125.3125.3125.13-
Aug 27, 202425.3025.3125.3025.3125.134,500
Aug 26, 202424.5024.5024.5024.5024.331,000
Aug 23, 202424.7524.7524.7524.7524.58-
Aug 22, 202424.7524.7524.7524.7524.58-
Aug 21, 202424.7524.7524.7524.7524.58100
Aug 20, 202424.7524.7524.7524.7524.58400
Aug 19, 202425.0325.0325.0325.0324.85100
Aug 16, 202425.0325.0325.0325.0324.85-
Aug 15, 202425.0325.0325.0325.0324.85300
Aug 14, 202424.1224.1224.1224.1223.95-
Aug 13, 202424.1224.1224.1224.1223.95-
Aug 12, 202424.1224.1224.1224.1223.95-
Aug 9, 202424.1224.1224.1224.1223.95-
Aug 8, 202423.4524.1223.4524.1223.95800
Aug 7, 202422.8022.8022.8022.8022.64-
Aug 6, 202423.0223.1522.8022.8022.645,900
Aug 5, 202422.9522.9522.9522.9522.79400
Aug 2, 202424.7724.7724.7724.7724.60600
Aug 1, 202424.8024.8024.8024.8024.63-
Jul 31, 202425.0525.0524.8024.8024.63700
Jul 30, 202425.1325.1325.1325.1324.95300
Jul 29, 202424.1824.1824.1824.1824.01300
Jul 26, 2024 0.286 Dividend
Jul 26, 202424.3524.3524.3524.3524.18500
Jul 25, 202424.5024.5024.3324.3323.87400
Jul 24, 202424.9025.7024.9025.7025.223,800
Jul 23, 202425.0025.0025.0025.0024.53-
Jul 22, 202425.0025.0025.0025.0024.53-
Jul 19, 202425.0025.0025.0025.0024.53-
Jul 18, 202424.9525.1524.9525.0024.5328,800
Jul 17, 202424.6024.6024.2124.2123.761,300
Jul 16, 202424.9124.9124.9124.9124.44-
Jul 15, 202424.3124.9124.3124.9124.44600
Jul 12, 202424.7524.7524.4624.4624.00600
Jul 11, 202424.4624.4624.4624.4624.00300
Jul 10, 202423.7823.7823.7823.7823.33-
Jul 9, 202423.7823.7823.7823.7823.33200
Jul 8, 202423.6423.6423.6423.6423.20-
Jul 5, 202424.3524.3523.6423.6423.202,500
Jul 3, 202423.2023.2022.9022.9022.471,700
Jul 2, 202422.9022.9022.9022.9022.47-
Jul 1, 202422.9022.9022.9022.9022.47400
Jun 28, 202422.5322.5322.5322.5322.11300
Jun 27, 202423.1523.1523.1523.1522.725,000
Jun 26, 202423.1523.1523.1523.1522.72-
Jun 25, 202423.1523.1523.1523.1522.72-
Jun 24, 202423.1523.1523.1523.1522.72200
Jun 21, 202422.9423.0622.9423.0622.6332,300
Jun 20, 202423.3523.3523.3523.3522.9121,200
Jun 18, 202422.3423.0722.3422.5922.171,200
Jun 17, 202422.7022.7022.7022.7022.28200
Jun 14, 202422.6022.6522.6022.6522.2315,900
Jun 13, 202423.3623.3623.3623.3622.9288,800
Jun 12, 202424.0224.0224.0224.0223.5728,300
Jun 11, 202423.0223.0223.0223.0222.59-
Jun 10, 202424.2024.2023.0223.0222.592,600
Jun 7, 202423.6223.6223.6223.6223.18800

Related Tickers

MTUAY MTU Aero Engines AG
202.78
+0.10%
 
DUAVF Dassault Aviation société anonyme
375.00
+1.90%
 
CSF0.MU Thales
54.50
+0.93%
 
TANAA.BO Taneja Aerospace and Aviation Limited
398.95
+0.91%
 
SGGKY Singapore Technologies Engineering Ltd
62.50
-0.37%
 
EXALF Exail Technologies
82.00
+1.38%
 
MTUAF MTU Aero Engines AG
401.25
-1.45%
 
EVTWF
0.7400
0.00%
 
CSF0.SG Thales S.A.
52.50
0.00%
 
SAFRF Safran SA
305.45
+1.83%