Identifier on ZB.com: near_qc
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-04-23 |
114.2638 QC |
8,176.5900 NEAR |
114.1040 QC |
114.0984 QC |
114.1152 QC |
114.5138 QC |
2022-04-22 |
113.3681 QC |
6,236.1000 NEAR |
112.5894 QC |
112.5891 QC |
113.3566 QC |
112.6646 QC |
2022-04-21 |
117.0234 QC |
9,156.0700 NEAR |
118.8965 QC |
112.6037 QC |
113.3496 QC |
113.3488 QC |
2022-04-20 |
120.4334 QC |
8,192.7800 NEAR |
122.1045 QC |
118.3797 QC |
120.8954 QC |
121.4534 QC |
2022-04-19 |
122.8354 QC |
7,815.2600 NEAR |
123.1671 QC |
122.0368 QC |
123.1676 QC |
122.9301 QC |
2022-04-18 |
116.6290 QC |
12,811.5200 NEAR |
113.7313 QC |
113.7313 QC |
115.9685 QC |
118.4305 QC |
2022-04-17 |
117.3087 QC |
4,309.3200 NEAR |
118.6020 QC |
114.8293 QC |
117.4476 QC |
114.8296 QC |
2022-04-16 |
114.1328 QC |
4,398.1500 NEAR |
113.5752 QC |
113.5741 QC |
114.3184 QC |
115.0878 QC |
2022-04-15 |
114.2853 QC |
14,072.2000 NEAR |
114.0806 QC |
114.0760 QC |
114.0826 QC |
114.5236 QC |
2022-04-14 |
116.9987 QC |
14,600.0200 NEAR |
115.5813 QC |
115.5813 QC |
116.8733 QC |
117.9992 QC |
2022-04-13 |
120.9243 QC |
235.3100 NEAR |
121.5154 QC |
119.6158 QC |
120.8399 QC |
120.9484 QC |
2022-04-12 |
114.2007 QC |
137.4700 NEAR |
113.7301 QC |
112.8671 QC |
113.7301 QC |
115.5191 QC |
2022-04-11 |
114.2972 QC |
76.4100 NEAR |
114.2114 QC |
114.2114 QC |
114.2114 QC |
114.3308 QC |
2022-04-10 |
120.1572 QC |
11,152.3800 NEAR |
120.2102 QC |
119.1451 QC |
120.3564 QC |
120.3561 QC |
2022-04-09 |
118.8712 QC |
11,320.4600 NEAR |
116.5179 QC |
116.5173 QC |
117.7547 QC |
122.6367 QC |
2022-04-08 |
129.7629 QC |
9,410.5200 NEAR |
132.0046 QC |
125.1430 QC |
127.7480 QC |
127.7318 QC |
2022-04-07 |
115.6407 QC |
9,397.1200 NEAR |
112.2778 QC |
111.2813 QC |
116.7764 QC |
117.9559 QC |
2022-04-06 |
118.9175 QC |
11,218.0000 NEAR |
115.0714 QC |
113.4482 QC |
119.7890 QC |
120.1109 QC |
2022-04-05 |
116.1925 QC |
4,205.2200 NEAR |
115.5589 QC |
115.5587 QC |
116.5782 QC |
116.8877 QC |
2022-04-04 |
120.5915 QC |
8,575.3200 NEAR |
111.8487 QC |
111.8483 QC |
117.4484 QC |
123.0492 QC |
2022-04-03 |
115.2925 QC |
6,177.0600 NEAR |
115.4770 QC |
114.9978 QC |
115.8106 QC |
115.3682 QC |
2022-04-02 |
107.1493 QC |
8,761.2300 NEAR |
107.6650 QC |
105.9351 QC |
106.9778 QC |
107.7029 QC |
2022-04-01 |
102.2490 QC |
7,316.7000 NEAR |
103.1170 QC |
101.9791 QC |
101.9867 QC |
102.1778 QC |
2022-03-31 |
96.2361 QC |
6,443.1400 NEAR |
95.8333 QC |
95.4784 QC |
96.2460 QC |
95.8751 QC |
2022-03-30 |
99.7982 QC |
11,150.9600 NEAR |
99.6033 QC |
98.8889 QC |
99.6053 QC |
99.6032 QC |
2022-03-29 |
100.9914 QC |
9,707.6300 NEAR |
99.3012 QC |
98.8377 QC |
101.1050 QC |
101.1811 QC |
2022-03-28 |
91.4100 QC |
10,472.3800 NEAR |
92.4995 QC |
89.7596 QC |
91.6286 QC |
90.7977 QC |
2022-03-27 |
92.0329 QC |
11,187.1400 NEAR |
90.5741 QC |
90.3333 QC |
92.4305 QC |
92.4732 QC |
2022-03-26 |
92.0583 QC |
12,076.0800 NEAR |
92.9994 QC |
90.7684 QC |
91.2819 QC |
91.2797 QC |
2022-03-25 |
87.8564 QC |
5,803.7600 NEAR |
88.0999 QC |
86.7780 QC |
88.1053 QC |
87.2274 QC |
2022-03-24 |
88.6280 QC |
94,098.4200 NEAR |
89.1839 QC |
79.0001 QC |
86.0001 QC |
92.5497 QC |
2022-03-23 |
83.0116 QC |
82,240.2600 NEAR |
79.7914 QC |
78.8018 QC |
79.5372 QC |
89.1844 QC |
2022-03-22 |
80.7207 QC |
79,360.4800 NEAR |
78.3930 QC |
78.3903 QC |
79.6638 QC |
79.7913 QC |
2022-03-21 |
78.8319 QC |
84,806.1400 NEAR |
76.9716 QC |
76.0000 QC |
76.8022 QC |
78.3932 QC |
2022-03-20 |
78.1902 QC |
74,060.9900 NEAR |
80.8510 QC |
76.0001 QC |
76.9780 QC |
76.9718 QC |
2022-03-19 |
80.8425 QC |
75,966.2300 NEAR |
81.0891 QC |
79.3653 QC |
80.3908 QC |
80.8513 QC |
2022-03-18 |
77.5185 QC |
88,388.0400 NEAR |
77.2021 QC |
75.3536 QC |
75.9719 QC |
81.0893 QC |
2022-03-17 |
78.2588 QC |
9,899.9800 NEAR |
78.8096 QC |
77.1631 QC |
78.0224 QC |
78.1599 QC |
2022-03-16 |
76.1750 QC |
8,094.9300 NEAR |
77.1472 QC |
75.0885 QC |
76.1412 QC |
76.5240 QC |
2022-03-15 |
74.3325 QC |
16,391.9300 NEAR |
74.3918 QC |
72.9070 QC |
74.0821 QC |
73.1615 QC |
2022-03-14 |
71.7419 QC |
9,915.7200 NEAR |
71.0325 QC |
71.0324 QC |
71.4185 QC |
73.1963 QC |
2022-03-13 |
73.4090 QC |
5,808.2400 NEAR |
74.1788 QC |
72.5974 QC |
73.3402 QC |
72.5987 QC |
2022-03-12 |
75.2626 QC |
8,599.1100 NEAR |
75.3364 QC |
74.3259 QC |
74.9564 QC |
74.9555 QC |
2022-03-11 |
75.3561 QC |
12,943.4300 NEAR |
75.3524 QC |
74.0002 QC |
74.8772 QC |
74.8772 QC |
2022-03-10 |
80.6541 QC |
13,880.5800 NEAR |
80.3248 QC |
78.9697 QC |
80.3262 QC |
80.8560 QC |
2022-03-09 |
81.4438 QC |
12,931.7100 NEAR |
81.6379 QC |
80.4889 QC |
81.6386 QC |
81.6321 QC |
2022-03-08 |
69.6945 QC |
8,826.1900 NEAR |
69.3596 QC |
69.2768 QC |
69.3087 QC |
69.3067 QC |
2022-03-07 |
70.1687 QC |
10,716.1900 NEAR |
69.0777 QC |
68.9076 QC |
70.0505 QC |
71.0209 QC |
2022-03-06 |
75.3659 QC |
99,707.9600 NEAR |
74.3945 QC |
73.0000 QC |
74.4871 QC |
73.0003 QC |
2022-03-05 |
74.6165 QC |
106,205.8900 NEAR |
74.2364 QC |
72.2256 QC |
73.3284 QC |
74.3945 QC |