Identifier on ZB.com: near_qc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-26 |
106.3138 QC |
8,361.6100 NEAR |
106.7313 QC |
104.8865 QC |
106.4519 QC |
105.7109 QC |
| 2021-12-25 |
100.4867 QC |
13,075.5700 NEAR |
100.6719 QC |
99.1722 QC |
100.7329 QC |
99.6687 QC |
| 2021-12-24 |
101.4671 QC |
16,227.4500 NEAR |
101.4952 QC |
97.7044 QC |
99.2772 QC |
99.2772 QC |
| 2021-12-23 |
89.8541 QC |
13,636.6800 NEAR |
90.1655 QC |
87.8841 QC |
90.8234 QC |
91.1754 QC |
| 2021-12-22 |
74.6328 QC |
22,208.0200 NEAR |
74.6724 QC |
70.8298 QC |
74.9729 QC |
70.9290 QC |
| 2021-12-21 |
59.7181 QC |
14,105.2800 NEAR |
58.5533 QC |
58.5532 QC |
58.8849 QC |
62.0400 QC |
| 2021-12-20 |
57.0146 QC |
15,308.0500 NEAR |
56.2190 QC |
56.2189 QC |
57.2009 QC |
56.6974 QC |
| 2021-12-19 |
61.6976 QC |
22,590.3700 NEAR |
63.3682 QC |
60.1427 QC |
61.0676 QC |
60.8533 QC |
| 2021-12-18 |
56.0943 QC |
9,011.3000 NEAR |
56.4279 QC |
55.7690 QC |
55.8916 QC |
56.3195 QC |
| 2021-12-17 |
56.9392 QC |
13,357.2900 NEAR |
57.2000 QC |
56.0499 QC |
56.6075 QC |
56.6065 QC |
| 2021-12-16 |
63.4788 QC |
14,798.2700 NEAR |
63.8987 QC |
62.0000 QC |
62.0947 QC |
62.0944 QC |
| 2021-12-15 |
65.9460 QC |
17,864.9600 NEAR |
67.9317 QC |
64.1129 QC |
66.2308 QC |
65.4121 QC |
| 2021-12-14 |
61.6051 QC |
15,119.1300 NEAR |
60.4494 QC |
60.3568 QC |
61.5836 QC |
61.6755 QC |
| 2021-12-13 |
62.7971 QC |
15,054.9500 NEAR |
63.7551 QC |
60.8632 QC |
62.5661 QC |
62.5661 QC |
| 2021-12-12 |
73.4228 QC |
13,851.8100 NEAR |
73.4547 QC |
72.5844 QC |
73.4547 QC |
72.5925 QC |
| 2021-12-11 |
75.7280 QC |
13,390.2800 NEAR |
75.9426 QC |
74.4453 QC |
74.9586 QC |
74.9581 QC |
| 2021-12-10 |
69.0444 QC |
10,614.0300 NEAR |
70.4015 QC |
67.6401 QC |
68.9426 QC |
68.9314 QC |
| 2021-12-09 |
64.5242 QC |
11,823.1200 NEAR |
60.4287 QC |
60.4287 QC |
65.3613 QC |
65.9632 QC |
| 2021-12-08 |
60.7009 QC |
17,573.3800 NEAR |
58.1109 QC |
58.1099 QC |
59.8057 QC |
61.5282 QC |
| 2021-12-07 |
48.8160 QC |
8,918.8200 NEAR |
48.6947 QC |
47.9465 QC |
48.6160 QC |
50.4329 QC |
| 2021-12-06 |
47.2536 QC |
7,143.4100 NEAR |
46.8632 QC |
46.2856 QC |
47.0589 QC |
48.2441 QC |
| 2021-12-05 |
49.2894 QC |
13,574.6500 NEAR |
49.6210 QC |
48.0273 QC |
49.1733 QC |
49.5566 QC |
| 2021-12-04 |
53.4306 QC |
12,052.7700 NEAR |
53.2442 QC |
52.4301 QC |
53.9210 QC |
53.9459 QC |
| 2021-12-03 |
61.1132 QC |
16,152.8200 NEAR |
59.2961 QC |
57.3694 QC |
59.2989 QC |
64.3803 QC |
| 2021-12-02 |
54.3476 QC |
7,362.5600 NEAR |
54.3091 QC |
54.2997 QC |
54.3067 QC |
54.5883 QC |
| 2021-12-01 |
55.7914 QC |
8,722.4800 NEAR |
56.3842 QC |
54.9353 QC |
55.6285 QC |
55.6256 QC |
| 2021-11-30 |
58.0425 QC |
10,417.3900 NEAR |
58.1407 QC |
57.4543 QC |
58.3034 QC |
57.4578 QC |
| 2021-11-29 |
55.8144 QC |
78,533.1400 NEAR |
56.0673 QC |
54.6689 QC |
55.2526 QC |
56.3622 QC |
| 2021-11-28 |
54.8249 QC |
87,036.2800 NEAR |
56.4159 QC |
51.5965 QC |
53.7390 QC |
56.0674 QC |
| 2021-11-27 |
56.3356 QC |
12,202.3000 NEAR |
56.9003 QC |
55.9151 QC |
56.0662 QC |
56.0655 QC |
| 2021-11-26 |
56.4167 QC |
8,708.5400 NEAR |
56.0234 QC |
55.6709 QC |
56.3981 QC |
56.4858 QC |
| 2021-11-25 |
61.5599 QC |
10,557.7000 NEAR |
61.8746 QC |
60.9533 QC |
61.3601 QC |
61.9196 QC |
| 2021-11-24 |
61.5677 QC |
13,033.4100 NEAR |
61.1128 QC |
61.1120 QC |
61.7042 QC |
61.7389 QC |
| 2021-11-23 |
65.8244 QC |
7,739.8900 NEAR |
65.5124 QC |
65.4130 QC |
65.8404 QC |
66.0915 QC |
| 2021-11-22 |
62.5551 QC |
11,787.2800 NEAR |
62.6055 QC |
61.8612 QC |
62.5012 QC |
63.4869 QC |
| 2021-11-21 |
64.8192 QC |
7,946.5300 NEAR |
64.8349 QC |
64.1354 QC |
65.2041 QC |
64.3823 QC |
| 2021-11-20 |
63.9077 QC |
12,816.7500 NEAR |
61.6049 QC |
61.6041 QC |
64.5907 QC |
64.6805 QC |
| 2021-11-19 |
61.9617 QC |
7,619.9000 NEAR |
61.7010 QC |
61.6941 QC |
61.7492 QC |
62.4281 QC |
| 2021-11-18 |
59.6772 QC |
8,161.6900 NEAR |
59.8676 QC |
58.4504 QC |
59.3803 QC |
59.1667 QC |
| 2021-11-17 |
63.6105 QC |
11,607.9600 NEAR |
63.4345 QC |
63.0666 QC |
63.8737 QC |
63.9475 QC |
| 2021-11-16 |
65.2398 QC |
10,846.3300 NEAR |
64.0492 QC |
64.0492 QC |
65.6655 QC |
64.9453 QC |
| 2021-11-15 |
73.8236 QC |
15,381.3000 NEAR |
74.1213 QC |
73.2466 QC |
73.2501 QC |
73.2491 QC |
| 2021-11-14 |
76.1982 QC |
12,034.4500 NEAR |
75.3424 QC |
75.3424 QC |
75.8958 QC |
77.0684 QC |
| 2021-11-13 |
72.5668 QC |
11,843.8800 NEAR |
72.3884 QC |
72.3812 QC |
72.3908 QC |
72.8842 QC |
| 2021-11-12 |
72.7615 QC |
13,121.2000 NEAR |
72.9645 QC |
71.9319 QC |
72.7186 QC |
73.2261 QC |
| 2021-11-11 |
78.4478 QC |
16,463.8900 NEAR |
77.1821 QC |
77.1818 QC |
79.0000 QC |
79.0824 QC |
| 2021-11-10 |
72.1739 QC |
15,711.1000 NEAR |
74.2131 QC |
65.0003 QC |
71.2175 QC |
68.6178 QC |
| 2021-11-09 |
73.9538 QC |
16,668.0300 NEAR |
72.9216 QC |
72.8149 QC |
73.8954 QC |
74.0053 QC |
| 2021-11-08 |
68.3145 QC |
15,533.9500 NEAR |
68.1322 QC |
68.0401 QC |
68.0829 QC |
68.8208 QC |
| 2021-11-07 |
67.0134 QC |
9,360.6600 NEAR |
67.8118 QC |
66.8544 QC |
66.8553 QC |
66.8544 QC |