Identifier on ZB.com: near_qc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-17 |
53.9077 QC |
8,903.4700 NEAR |
54.5202 QC |
53.2927 QC |
53.6399 QC |
53.5801 QC |
| 2021-09-16 |
56.0476 QC |
11,346.8100 NEAR |
54.9992 QC |
54.9983 QC |
56.3566 QC |
56.4546 QC |
| 2021-09-15 |
61.0012 QC |
11,526.6900 NEAR |
59.2283 QC |
59.2283 QC |
60.8251 QC |
61.1889 QC |
| 2021-09-14 |
55.9570 QC |
10,577.6400 NEAR |
56.6759 QC |
55.0926 QC |
55.5840 QC |
55.5725 QC |
| 2021-09-13 |
53.6763 QC |
10,605.3500 NEAR |
53.4770 QC |
53.2928 QC |
53.8245 QC |
53.7834 QC |
| 2021-09-12 |
57.3734 QC |
10,832.2200 NEAR |
57.8889 QC |
55.7499 QC |
57.4712 QC |
57.6973 QC |
| 2021-09-11 |
58.0974 QC |
7,382.8400 NEAR |
58.0991 QC |
58.0936 QC |
58.0969 QC |
58.0952 QC |
| 2021-09-10 |
57.6003 QC |
15,117.9200 NEAR |
59.4751 QC |
56.7898 QC |
57.0503 QC |
56.8925 QC |
| 2021-09-09 |
63.6750 QC |
15,337.6200 NEAR |
63.4297 QC |
63.4236 QC |
63.4315 QC |
64.1005 QC |
| 2021-09-08 |
61.1594 QC |
15,889.0500 NEAR |
60.5197 QC |
57.6189 QC |
62.1818 QC |
64.0282 QC |
| 2021-09-07 |
51.7081 QC |
15,732.4900 NEAR |
47.3332 QC |
46.8164 QC |
53.4506 QC |
54.1645 QC |
| 2021-09-06 |
38.9648 QC |
6,911.4900 NEAR |
38.5477 QC |
38.5477 QC |
38.9988 QC |
39.1865 QC |
| 2021-09-05 |
38.9310 QC |
8,409.3600 NEAR |
38.6571 QC |
38.4229 QC |
38.8631 QC |
39.2015 QC |
| 2021-09-04 |
39.2626 QC |
10,430.7500 NEAR |
39.2782 QC |
38.8020 QC |
39.2819 QC |
39.1745 QC |
| 2021-09-03 |
40.5095 QC |
11,792.3100 NEAR |
41.0813 QC |
39.5896 QC |
40.1424 QC |
39.6914 QC |
| 2021-09-02 |
35.3749 QC |
8,485.3700 NEAR |
35.1327 QC |
35.1307 QC |
35.2463 QC |
35.8594 QC |
| 2021-09-01 |
35.7147 QC |
6,975.9900 NEAR |
35.7313 QC |
35.4739 QC |
35.5068 QC |
35.5043 QC |
| 2021-08-31 |
33.8569 QC |
8,138.4400 NEAR |
34.0134 QC |
33.3112 QC |
33.9940 QC |
33.9939 QC |
| 2021-08-30 |
36.0378 QC |
10,020.5300 NEAR |
36.4210 QC |
35.1636 QC |
35.7611 QC |
35.2872 QC |
| 2021-08-29 |
36.8211 QC |
6,206.8800 NEAR |
36.8999 QC |
36.5001 QC |
36.9261 QC |
36.7123 QC |
| 2021-08-28 |
37.0881 QC |
8,657.3800 NEAR |
37.0647 QC |
36.6666 QC |
37.2127 QC |
36.7858 QC |
| 2021-08-27 |
34.4045 QC |
6,654.8100 NEAR |
34.1433 QC |
34.1422 QC |
34.5809 QC |
34.6333 QC |
| 2021-08-26 |
32.2185 QC |
7,644.1100 NEAR |
32.2166 QC |
31.8502 QC |
32.1571 QC |
31.8506 QC |
| 2021-08-25 |
34.6809 QC |
9,111.6300 NEAR |
34.2651 QC |
34.2648 QC |
34.8471 QC |
34.8467 QC |
| 2021-08-24 |
33.5689 QC |
9,390.4400 NEAR |
33.6393 QC |
32.9874 QC |
33.9102 QC |
33.0359 QC |
| 2021-08-23 |
35.9546 QC |
5,504.2300 NEAR |
36.1754 QC |
35.6374 QC |
35.9396 QC |
35.7045 QC |
| 2021-08-22 |
35.2310 QC |
13,734.7200 NEAR |
34.8691 QC |
34.5827 QC |
35.1180 QC |
35.6003 QC |
| 2021-08-21 |
37.6679 QC |
13,523.8800 NEAR |
36.9473 QC |
36.6030 QC |
37.6972 QC |
40.0011 QC |
| 2021-08-20 |
28.1738 QC |
10,498.9500 NEAR |
28.0018 QC |
28.0012 QC |
28.1905 QC |
28.3199 QC |
| 2021-08-19 |
28.8214 QC |
7,481.8600 NEAR |
28.6417 QC |
28.0600 QC |
28.7273 QC |
29.3825 QC |
| 2021-08-18 |
26.9842 QC |
11,217.8100 NEAR |
27.0617 QC |
26.7736 QC |
27.2070 QC |
27.2342 QC |
| 2021-08-17 |
23.5802 QC |
20,211.7900 NEAR |
24.3445 QC |
22.8035 QC |
23.4911 QC |
23.3220 QC |
| 2021-08-16 |
22.0018 QC |
6,311.2300 NEAR |
21.7588 QC |
21.7565 QC |
22.0715 QC |
22.1257 QC |
| 2021-08-15 |
20.7273 QC |
7,769.4300 NEAR |
20.6330 QC |
20.6283 QC |
20.6369 QC |
20.8455 QC |
| 2021-08-14 |
20.7026 QC |
4,676.3200 NEAR |
20.5183 QC |
20.5179 QC |
20.7741 QC |
20.8025 QC |
| 2021-08-13 |
21.7533 QC |
7,938.7200 NEAR |
21.7530 QC |
21.7424 QC |
21.7544 QC |
21.8087 QC |
| 2021-08-12 |
21.0767 QC |
13,039.6400 NEAR |
21.2876 QC |
20.5663 QC |
21.1481 QC |
21.1476 QC |
| 2021-08-11 |
18.8627 QC |
99,380.0100 NEAR |
18.3519 QC |
18.1517 QC |
18.4160 QC |
19.2661 QC |
| 2021-08-10 |
17.9214 QC |
101,361.4200 NEAR |
17.3845 QC |
17.0859 QC |
17.2596 QC |
18.3512 QC |
| 2021-08-09 |
17.0190 QC |
109,660.2500 NEAR |
16.6347 QC |
16.0250 QC |
16.3498 QC |
17.3844 QC |
| 2021-08-08 |
17.1227 QC |
103,187.3800 NEAR |
17.5125 QC |
16.3038 QC |
16.6032 QC |
16.6347 QC |
| 2021-08-07 |
17.2583 QC |
130,919.1100 NEAR |
16.1850 QC |
16.1833 QC |
16.4041 QC |
17.5897 QC |
| 2021-08-06 |
16.1058 QC |
105,067.5100 NEAR |
16.1492 QC |
15.8055 QC |
15.8657 QC |
16.1841 QC |
| 2021-08-05 |
15.7901 QC |
102,153.1100 NEAR |
16.0354 QC |
15.2795 QC |
15.4050 QC |
16.1492 QC |
| 2021-08-04 |
15.4860 QC |
88,945.4200 NEAR |
15.2719 QC |
14.7676 QC |
14.8652 QC |
16.0359 QC |
| 2021-08-03 |
15.0609 QC |
82,334.5800 NEAR |
15.3606 QC |
14.6652 QC |
14.6718 QC |
15.2721 QC |
| 2021-08-02 |
15.5071 QC |
85,546.4700 NEAR |
15.5514 QC |
15.1927 QC |
15.2196 QC |
15.3609 QC |
| 2021-08-01 |
15.9633 QC |
93,634.2600 NEAR |
15.5456 QC |
15.4120 QC |
15.8000 QC |
15.5519 QC |
| 2021-07-31 |
15.6072 QC |
92,785.2700 NEAR |
14.9538 QC |
14.9533 QC |
15.3007 QC |
15.5456 QC |
| 2021-07-30 |
14.8986 QC |
7,416.5300 NEAR |
15.1770 QC |
14.6112 QC |
14.7401 QC |
14.7401 QC |