Identifier on ZB.com: near_qc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |