Identifier on ZB.com: near_qc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-04 |
77.7778 QC |
111,826.0500 NEAR |
77.2275 QC |
73.8466 QC |
75.6691 QC |
74.2364 QC |
| 2022-03-03 |
77.8929 QC |
106,942.0900 NEAR |
77.2122 QC |
74.8128 QC |
75.8711 QC |
77.2281 QC |
| 2022-03-02 |
78.3210 QC |
120,685.3200 NEAR |
82.3704 QC |
74.9513 QC |
77.3614 QC |
77.2123 QC |
| 2022-03-01 |
67.5502 QC |
15,195.7600 NEAR |
67.8396 QC |
66.5061 QC |
67.2704 QC |
67.9694 QC |
| 2022-02-28 |
65.7219 QC |
14,542.2300 NEAR |
65.7189 QC |
65.0889 QC |
65.7194 QC |
67.9643 QC |
| 2022-02-27 |
60.7317 QC |
10,780.0100 NEAR |
61.9799 QC |
59.7373 QC |
60.8282 QC |
60.8298 QC |
| 2022-02-26 |
64.9787 QC |
6,560.0400 NEAR |
64.4779 QC |
64.4779 QC |
64.8985 QC |
65.3751 QC |
| 2022-02-25 |
62.8324 QC |
9,152.0900 NEAR |
62.3049 QC |
62.3011 QC |
62.4085 QC |
63.1095 QC |
| 2022-02-24 |
61.4233 QC |
6,883.4400 NEAR |
61.4848 QC |
60.3623 QC |
61.8317 QC |
61.8298 QC |
| 2022-02-23 |
63.2668 QC |
9,842.5400 NEAR |
64.1460 QC |
62.2049 QC |
63.4497 QC |
62.3854 QC |
| 2022-02-22 |
62.8635 QC |
8,983.1700 NEAR |
63.2725 QC |
62.1996 QC |
62.6604 QC |
62.6800 QC |
| 2022-02-21 |
64.1277 QC |
9,055.9000 NEAR |
65.2627 QC |
62.6377 QC |
63.5395 QC |
62.6847 QC |
| 2022-02-20 |
66.7001 QC |
921.2200 NEAR |
66.6844 QC |
65.8894 QC |
66.6899 QC |
67.4913 QC |
| 2022-02-19 |
71.2196 QC |
3,240.0900 NEAR |
71.8821 QC |
70.4388 QC |
71.2407 QC |
70.4395 QC |
| 2022-02-18 |
72.7900 QC |
3,536.9200 NEAR |
72.6296 QC |
72.2489 QC |
73.0478 QC |
72.7755 QC |
| 2022-02-17 |
74.8687 QC |
7,081.1200 NEAR |
75.7585 QC |
73.7201 QC |
74.3606 QC |
74.3604 QC |
| 2022-02-16 |
77.0669 QC |
7,446.9700 NEAR |
76.1079 QC |
76.1000 QC |
76.1774 QC |
77.9540 QC |
| 2022-02-15 |
78.1500 QC |
4,945.1700 NEAR |
77.8557 QC |
77.8557 QC |
78.1720 QC |
78.5362 QC |
| 2022-02-14 |
71.7085 QC |
9,829.4400 NEAR |
73.4731 QC |
70.0041 QC |
71.2144 QC |
71.2177 QC |
| 2022-02-13 |
71.6668 QC |
8,138.8400 NEAR |
70.9992 QC |
70.9942 QC |
71.3261 QC |
72.3346 QC |
| 2022-02-12 |
74.8452 QC |
7,768.7500 NEAR |
75.9953 QC |
72.9355 QC |
74.8011 QC |
74.7675 QC |
| 2022-02-11 |
76.3368 QC |
10,287.8000 NEAR |
78.6006 QC |
74.7373 QC |
75.8154 QC |
74.7373 QC |
| 2022-02-10 |
83.1519 QC |
9,808.8300 NEAR |
84.2083 QC |
82.0886 QC |
82.4498 QC |
82.4489 QC |
| 2022-02-09 |
89.1068 QC |
12,780.8000 NEAR |
88.9684 QC |
88.9684 QC |
88.9756 QC |
89.2375 QC |
| 2022-02-08 |
87.1391 QC |
11,549.6000 NEAR |
86.7177 QC |
85.8499 QC |
87.1235 QC |
88.0136 QC |
| 2022-02-07 |
93.8179 QC |
8,717.1800 NEAR |
93.7225 QC |
93.1986 QC |
94.1794 QC |
93.1986 QC |
| 2022-02-06 |
88.7909 QC |
10,633.7100 NEAR |
88.8469 QC |
87.7506 QC |
88.5712 QC |
88.3614 QC |
| 2022-02-05 |
88.6149 QC |
11,632.8600 NEAR |
88.1218 QC |
87.3678 QC |
88.2380 QC |
88.7708 QC |
| 2022-02-04 |
86.6715 QC |
12,578.3500 NEAR |
87.3895 QC |
85.4227 QC |
86.5000 QC |
87.2500 QC |
| 2022-02-03 |
73.6883 QC |
9,880.2300 NEAR |
74.1049 QC |
72.8560 QC |
73.7484 QC |
74.5559 QC |
| 2022-02-02 |
78.9631 QC |
9,946.1000 NEAR |
80.5700 QC |
76.2014 QC |
77.7601 QC |
76.9796 QC |
| 2022-02-01 |
76.1130 QC |
8,033.5700 NEAR |
76.1284 QC |
75.2530 QC |
76.3251 QC |
76.7527 QC |
| 2022-01-31 |
75.2676 QC |
2,343.1900 NEAR |
75.0681 QC |
75.0671 QC |
75.2746 QC |
75.5309 QC |
| 2022-01-30 |
75.2214 QC |
1,696.0900 NEAR |
75.6277 QC |
71.0000 QC |
71.0000 QC |
71.0000 QC |
| 2022-01-29 |
75.9307 QC |
9,764.0700 NEAR |
75.7767 QC |
75.3425 QC |
76.1958 QC |
75.9057 QC |
| 2022-01-28 |
73.2759 QC |
13,810.9200 NEAR |
71.5334 QC |
71.3483 QC |
72.9363 QC |
72.9350 QC |
| 2022-01-27 |
72.9004 QC |
11,012.6700 NEAR |
76.2329 QC |
69.6668 QC |
71.0685 QC |
69.9034 QC |
| 2022-01-26 |
77.1920 QC |
9,728.2500 NEAR |
81.0866 QC |
73.7728 QC |
75.3512 QC |
75.3485 QC |
| 2022-01-25 |
81.4250 QC |
12,035.8700 NEAR |
82.8733 QC |
79.4603 QC |
81.4130 QC |
82.4960 QC |
| 2022-01-24 |
73.3026 QC |
13,813.2400 NEAR |
71.2873 QC |
71.2873 QC |
72.4019 QC |
72.4018 QC |
| 2022-01-23 |
76.2724 QC |
14,237.7200 NEAR |
78.2412 QC |
75.0325 QC |
76.1580 QC |
76.0631 QC |
| 2022-01-22 |
79.3632 QC |
11,730.5000 NEAR |
78.6153 QC |
76.7230 QC |
79.8091 QC |
79.8201 QC |
| 2022-01-21 |
90.7278 QC |
12,092.0500 NEAR |
94.0001 QC |
81.4393 QC |
91.0000 QC |
90.6345 QC |
| 2022-01-20 |
110.5117 QC |
14,754.8600 NEAR |
116.5993 QC |
105.2001 QC |
107.8444 QC |
105.6006 QC |
| 2022-01-19 |
113.3509 QC |
13,506.9900 NEAR |
116.4894 QC |
111.2231 QC |
112.9353 QC |
111.7012 QC |
| 2022-01-18 |
121.4258 QC |
9,109.5800 NEAR |
117.6000 QC |
117.6000 QC |
122.1083 QC |
121.4449 QC |
| 2022-01-17 |
121.1750 QC |
14,814.9500 NEAR |
122.0015 QC |
119.2126 QC |
120.0026 QC |
120.0019 QC |
| 2022-01-16 |
135.9600 QC |
8,754.2400 NEAR |
134.7801 QC |
134.7797 QC |
135.4021 QC |
136.9622 QC |
| 2022-01-15 |
131.1168 QC |
7,978.2400 NEAR |
131.4998 QC |
130.3331 QC |
130.6038 QC |
130.6035 QC |
| 2022-01-14 |
127.1989 QC |
18,032.9000 NEAR |
128.7895 QC |
124.9104 QC |
126.4501 QC |
126.4498 QC |