Identifier on ZB.com: near_qc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-06 |
66.5752 QC |
8,551.3200 NEAR |
66.1907 QC |
66.1905 QC |
66.3386 QC |
66.3335 QC |
| 2021-11-05 |
67.5026 QC |
10,212.3600 NEAR |
68.9342 QC |
66.1353 QC |
67.2037 QC |
67.2003 QC |
| 2021-11-04 |
68.3006 QC |
8,471.4700 NEAR |
68.2115 QC |
68.2096 QC |
68.2899 QC |
68.4762 QC |
| 2021-11-03 |
70.9313 QC |
15,207.3700 NEAR |
70.9446 QC |
70.0691 QC |
71.7079 QC |
70.1430 QC |
| 2021-11-02 |
67.9075 QC |
10,202.6900 NEAR |
68.1967 QC |
67.1032 QC |
67.1080 QC |
67.1066 QC |
| 2021-11-01 |
65.0534 QC |
16,447.9800 NEAR |
64.9818 QC |
64.6977 QC |
64.7000 QC |
64.6987 QC |
| 2021-10-31 |
65.4461 QC |
6,471.1000 NEAR |
64.4096 QC |
64.4096 QC |
65.4800 QC |
66.3574 QC |
| 2021-10-30 |
69.3079 QC |
8,665.3100 NEAR |
68.9796 QC |
68.5436 QC |
69.5294 QC |
68.5492 QC |
| 2021-10-29 |
73.5018 QC |
8,089.9500 NEAR |
73.4994 QC |
73.4988 QC |
73.5031 QC |
73.5008 QC |
| 2021-10-28 |
74.1177 QC |
14,170.1000 NEAR |
73.9927 QC |
73.8244 QC |
73.9787 QC |
73.9709 QC |
| 2021-10-27 |
73.9853 QC |
18,276.6700 NEAR |
72.3434 QC |
72.3424 QC |
74.2948 QC |
73.6553 QC |
| 2021-10-26 |
79.6927 QC |
16,897.9200 NEAR |
79.9914 QC |
78.3194 QC |
80.1523 QC |
79.2659 QC |
| 2021-10-25 |
77.7879 QC |
22,111.9100 NEAR |
78.4030 QC |
77.0000 QC |
78.0660 QC |
78.0292 QC |
| 2021-10-24 |
60.5834 QC |
15,348.3200 NEAR |
61.3020 QC |
59.9692 QC |
60.5979 QC |
60.7756 QC |
| 2021-10-23 |
60.2762 QC |
9,795.9700 NEAR |
60.9174 QC |
59.9125 QC |
60.0894 QC |
60.0837 QC |
| 2021-10-22 |
58.7357 QC |
10,552.3100 NEAR |
58.1175 QC |
58.1147 QC |
58.7131 QC |
58.6760 QC |
| 2021-10-21 |
60.5692 QC |
15,156.0700 NEAR |
60.2221 QC |
59.9620 QC |
60.7109 QC |
60.7098 QC |
| 2021-10-20 |
56.6897 QC |
13,461.5400 NEAR |
56.9112 QC |
55.9939 QC |
56.3743 QC |
56.3735 QC |
| 2021-10-19 |
52.3914 QC |
9,781.3500 NEAR |
51.7991 QC |
51.7987 QC |
52.0887 QC |
53.0214 QC |
| 2021-10-18 |
50.7666 QC |
8,055.9400 NEAR |
50.5676 QC |
50.2696 QC |
50.6490 QC |
50.6478 QC |
| 2021-10-17 |
50.0940 QC |
11,583.8600 NEAR |
50.6145 QC |
49.4650 QC |
49.9470 QC |
50.2096 QC |
| 2021-10-16 |
50.6703 QC |
7,004.6100 NEAR |
50.4960 QC |
50.4949 QC |
50.6774 QC |
50.7481 QC |
| 2021-10-15 |
51.2531 QC |
10,899.6400 NEAR |
51.2618 QC |
50.8943 QC |
51.0441 QC |
50.8951 QC |
| 2021-10-14 |
50.8384 QC |
8,858.7700 NEAR |
50.5043 QC |
50.5039 QC |
50.8941 QC |
52.1353 QC |
| 2021-10-13 |
46.6872 QC |
7,163.0900 NEAR |
46.6890 QC |
46.6849 QC |
46.6901 QC |
46.6855 QC |
| 2021-10-12 |
46.8427 QC |
9,499.7200 NEAR |
46.5735 QC |
46.0574 QC |
46.9209 QC |
46.9177 QC |
| 2021-10-11 |
47.5715 QC |
5,890.6800 NEAR |
47.2209 QC |
47.2182 QC |
47.6210 QC |
47.8873 QC |
| 2021-10-10 |
48.4239 QC |
7,973.6300 NEAR |
48.6474 QC |
47.9862 QC |
48.5490 QC |
48.6317 QC |
| 2021-10-09 |
51.3712 QC |
3,777.0700 NEAR |
51.2081 QC |
51.2081 QC |
51.4207 QC |
51.4604 QC |
| 2021-10-08 |
52.2093 QC |
6,687.3100 NEAR |
51.8950 QC |
51.6820 QC |
52.3086 QC |
52.3049 QC |
| 2021-10-07 |
52.4928 QC |
9,157.6300 NEAR |
52.8902 QC |
51.8661 QC |
52.3346 QC |
52.3297 QC |
| 2021-10-06 |
49.9593 QC |
10,197.0200 NEAR |
50.5652 QC |
49.8001 QC |
49.8170 QC |
49.9055 QC |
| 2021-10-05 |
51.1023 QC |
8,434.9100 NEAR |
50.7154 QC |
50.7152 QC |
51.1316 QC |
51.5316 QC |
| 2021-10-04 |
49.4043 QC |
10,396.0900 NEAR |
50.8914 QC |
48.6036 QC |
48.9210 QC |
48.9848 QC |
| 2021-10-03 |
51.2989 QC |
10,884.3400 NEAR |
51.6829 QC |
50.8942 QC |
51.4661 QC |
51.5358 QC |
| 2021-10-02 |
51.4108 QC |
7,039.0800 NEAR |
51.1070 QC |
51.1070 QC |
51.2455 QC |
52.0496 QC |
| 2021-10-01 |
50.0679 QC |
10,884.7000 NEAR |
50.2953 QC |
49.3554 QC |
50.4530 QC |
50.5972 QC |
| 2021-09-30 |
44.5802 QC |
9,911.5900 NEAR |
44.6250 QC |
44.3269 QC |
44.8615 QC |
44.9154 QC |
| 2021-09-29 |
43.8953 QC |
12,151.6400 NEAR |
43.0875 QC |
43.0875 QC |
43.9675 QC |
44.3041 QC |
| 2021-09-28 |
42.0693 QC |
8,499.2700 NEAR |
42.9874 QC |
41.6881 QC |
42.0976 QC |
41.6913 QC |
| 2021-09-27 |
45.8048 QC |
9,383.4000 NEAR |
45.5007 QC |
45.3968 QC |
45.8161 QC |
45.5594 QC |
| 2021-09-26 |
48.1217 QC |
9,423.6700 NEAR |
48.6470 QC |
47.8596 QC |
48.0000 QC |
47.8605 QC |
| 2021-09-25 |
49.1977 QC |
9,465.8200 NEAR |
49.6194 QC |
48.6036 QC |
49.3276 QC |
48.8866 QC |
| 2021-09-24 |
52.2612 QC |
12,401.2100 NEAR |
51.3730 QC |
51.3730 QC |
52.2381 QC |
53.1973 QC |
| 2021-09-23 |
60.0567 QC |
19,515.4500 NEAR |
59.0870 QC |
58.7547 QC |
60.0000 QC |
61.3623 QC |
| 2021-09-22 |
49.7226 QC |
16,700.7600 NEAR |
48.6348 QC |
48.6036 QC |
50.1814 QC |
49.9000 QC |
| 2021-09-21 |
44.8317 QC |
15,636.1200 NEAR |
44.3271 QC |
42.7595 QC |
44.6460 QC |
44.6460 QC |
| 2021-09-20 |
51.4199 QC |
13,296.4400 NEAR |
51.8938 QC |
50.8942 QC |
52.0405 QC |
52.5045 QC |
| 2021-09-19 |
63.9460 QC |
14,945.5900 NEAR |
64.1994 QC |
62.1347 QC |
64.5491 QC |
63.7810 QC |
| 2021-09-18 |
60.2081 QC |
11,662.8600 NEAR |
59.7303 QC |
58.5035 QC |
60.2583 QC |
59.9924 QC |