Identifier on ZB.com: near_qc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-27 |
12.1482 QC |
11,240.3800 NEAR |
11.9596 QC |
11.7176 QC |
11.9627 QC |
12.4495 QC |
| 2021-06-26 |
11.9459 QC |
4,627.8800 NEAR |
11.7351 QC |
11.7351 QC |
12.0116 QC |
12.0764 QC |
| 2021-06-25 |
12.5509 QC |
14,951.9900 NEAR |
12.7885 QC |
12.3000 QC |
12.5073 QC |
12.5084 QC |
| 2021-06-24 |
14.0160 QC |
6,012.0800 NEAR |
14.2145 QC |
13.9127 QC |
13.9608 QC |
13.9598 QC |
| 2021-06-23 |
13.3145 QC |
8,593.5100 NEAR |
13.0483 QC |
13.0476 QC |
13.3657 QC |
13.5608 QC |
| 2021-06-22 |
13.8937 QC |
11,678.9700 NEAR |
14.2640 QC |
13.6908 QC |
13.8594 QC |
13.8514 QC |
| 2021-06-21 |
14.9104 QC |
18,492.2900 NEAR |
15.0533 QC |
14.8033 QC |
15.0884 QC |
14.9328 QC |
| 2021-06-20 |
18.2835 QC |
68,950.7700 NEAR |
18.6225 QC |
17.2851 QC |
17.5867 QC |
18.7365 QC |
| 2021-06-19 |
18.8678 QC |
69,687.0200 NEAR |
18.9405 QC |
18.5001 QC |
18.7331 QC |
18.6229 QC |
| 2021-06-18 |
19.4956 QC |
2,169.2800 NEAR |
19.7750 QC |
19.0000 QC |
19.7753 QC |
19.9465 QC |
| 2021-06-17 |
20.0838 QC |
5,669.6500 NEAR |
20.0848 QC |
20.0807 QC |
20.0830 QC |
20.0828 QC |
| 2021-06-16 |
19.8948 QC |
6,452.2200 NEAR |
19.8242 QC |
19.8242 QC |
19.9077 QC |
19.9186 QC |
| 2021-06-15 |
20.3130 QC |
3,719.5100 NEAR |
20.1150 QC |
20.1141 QC |
20.3809 QC |
20.3773 QC |
| 2021-06-14 |
20.3620 QC |
1,968.0000 NEAR |
20.4068 QC |
20.1733 QC |
20.4152 QC |
20.3727 QC |
| 2021-06-13 |
20.1121 QC |
2,176.6700 NEAR |
19.7114 QC |
19.6828 QC |
20.0308 QC |
19.8972 QC |
| 2021-06-12 |
19.0381 QC |
1,551.0000 NEAR |
19.1562 QC |
18.8350 QC |
19.0030 QC |
18.9823 QC |
| 2021-06-11 |
20.1617 QC |
1,759.1900 NEAR |
19.8791 QC |
19.6744 QC |
20.4424 QC |
20.1873 QC |
| 2021-06-10 |
19.0730 QC |
2,069.5400 NEAR |
18.9115 QC |
18.5824 QC |
19.1300 QC |
19.2766 QC |
| 2021-06-09 |
21.0000 QC |
1,985.0500 NEAR |
20.9250 QC |
20.7757 QC |
21.0501 QC |
21.2400 QC |
| 2021-06-08 |
18.8364 QC |
1,487.1900 NEAR |
18.8883 QC |
18.6950 QC |
19.0571 QC |
18.7793 QC |
| 2021-06-07 |
19.7039 QC |
3,242.7700 NEAR |
20.3336 QC |
19.1089 QC |
19.4164 QC |
19.2614 QC |
| 2021-06-06 |
20.3810 QC |
1,631.0600 NEAR |
20.3995 QC |
20.0327 QC |
20.4229 QC |
20.3890 QC |
| 2021-06-05 |
21.0675 QC |
5,669.4900 NEAR |
19.5257 QC |
19.5042 QC |
21.6372 QC |
21.1483 QC |
| 2021-06-04 |
21.0900 QC |
6,828.1100 NEAR |
20.6947 QC |
20.6795 QC |
20.6947 QC |
21.1030 QC |
| 2021-06-03 |
22.9502 QC |
315.8800 NEAR |
22.9339 QC |
22.9339 QC |
22.9615 QC |
23.0000 QC |
| 2021-06-02 |
21.2609 QC |
889.6400 NEAR |
21.2556 QC |
20.9720 QC |
21.2996 QC |
21.4477 QC |
| 2021-06-01 |
20.5031 QC |
1,759.3500 NEAR |
19.6426 QC |
19.6323 QC |
20.6555 QC |
20.7343 QC |
| 2021-05-31 |
20.8457 QC |
1,551.4000 NEAR |
20.7079 QC |
20.6693 QC |
20.8542 QC |
21.1483 QC |
| 2021-05-30 |
20.5627 QC |
1,386.3300 NEAR |
20.6257 QC |
20.2648 QC |
20.7392 QC |
20.4341 QC |
| 2021-05-29 |
17.2275 QC |
1,188.2800 NEAR |
16.9605 QC |
16.8919 QC |
17.3264 QC |
17.3745 QC |
| 2021-05-28 |
18.7791 QC |
967.7300 NEAR |
18.6052 QC |
18.5217 QC |
19.0469 QC |
19.0622 QC |
| 2021-05-27 |
20.9812 QC |
1,297.8400 NEAR |
20.7015 QC |
20.4781 QC |
21.1771 QC |
20.7348 QC |
| 2021-05-26 |
22.3337 QC |
1,434.2100 NEAR |
22.2908 QC |
22.1960 QC |
22.4393 QC |
22.2715 QC |
| 2021-05-25 |
21.5980 QC |
980.3000 NEAR |
20.9043 QC |
20.9043 QC |
21.7923 QC |
21.9940 QC |
| 2021-05-24 |
20.5335 QC |
1,610.4900 NEAR |
20.4699 QC |
20.0574 QC |
20.6749 QC |
20.9179 QC |
| 2021-05-23 |
15.5673 QC |
3,483.1900 NEAR |
16.3173 QC |
14.0728 QC |
15.9673 QC |
14.6896 QC |
| 2021-05-22 |
20.7272 QC |
1,922.6300 NEAR |
20.6274 QC |
20.5071 QC |
20.9151 QC |
20.5758 QC |
| 2021-05-21 |
22.1606 QC |
2,786.2300 NEAR |
22.2021 QC |
21.7178 QC |
22.5732 QC |
22.2414 QC |
| 2021-05-20 |
23.0034 QC |
2,873.5600 NEAR |
25.7215 QC |
15.0039 QC |
26.4274 QC |
27.0830 QC |
| 2021-05-19 |
26.1534 QC |
2,154.7100 NEAR |
25.7212 QC |
24.9857 QC |
26.1772 QC |
26.7653 QC |
| 2021-05-18 |
37.5849 QC |
2,158.1100 NEAR |
37.6029 QC |
36.9475 QC |
37.6464 QC |
37.4413 QC |
| 2021-05-17 |
37.2022 QC |
1,818.7600 NEAR |
37.2650 QC |
36.6563 QC |
37.7242 QC |
36.6703 QC |
| 2021-05-16 |
38.4573 QC |
1,890.6600 NEAR |
38.1870 QC |
38.0000 QC |
39.0930 QC |
38.6342 QC |
| 2021-05-15 |
40.9463 QC |
2,650.4900 NEAR |
40.6305 QC |
40.0006 QC |
41.4719 QC |
40.2341 QC |
| 2021-05-14 |
38.2335 QC |
2,249.9700 NEAR |
37.9234 QC |
37.7224 QC |
38.6009 QC |
38.0106 QC |
| 2021-05-13 |
34.9544 QC |
1,540.6900 NEAR |
35.1963 QC |
34.4515 QC |
34.8833 QC |
34.8833 QC |
| 2021-05-12 |
35.1324 QC |
1,295.2200 NEAR |
36.0635 QC |
32.0000 QC |
33.8135 QC |
33.6150 QC |
| 2021-05-11 |
32.2270 QC |
2,501.3500 NEAR |
32.5238 QC |
31.8300 QC |
32.2754 QC |
32.3372 QC |
| 2021-05-10 |
32.8788 QC |
29,398.4000 NEAR |
33.3237 QC |
28.9109 QC |
30.8818 QC |
30.9631 QC |
| 2021-05-09 |
33.6451 QC |
31,835.1000 NEAR |
34.4355 QC |
32.4924 QC |
33.1430 QC |
33.3216 QC |