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