Quantix Finance Historical Data

QFI Page 11
Download
Date Close Price change Market cap Trading volume
Aug 17, 12 PM $51.3
+1.17%
$513.03 million $1.47 million
Aug 17, 11 AM $50.71
-2.50%
$507.1 million $1.47 million
Aug 17, 10 AM $52.01
-1.02%
$520.15 million $1.47 million
Aug 17, 9 AM $52.55
+0.35%
$525.55 million $1.41 million
Aug 17, 8 AM $52.38
+0.42%
$523.79 million $1.35 million
Aug 17, 7 AM $52.13
-0.49%
$521.31 million $1.29 million
Aug 17, 6 AM $52.39
-0.50%
$523.9 million $1.25 million
Aug 17, 5 AM $52.65
+0.04%
$526.51 million $1.2 million
Aug 17, 4 AM $52.63
-0.01%
$526.32 million $1.18 million
Aug 17, 3 AM $52.64
-0.03%
$526.4 million $895,533
Aug 17, 2 AM $52.66
-0.24%
$526.58 million $165,984
Aug 17, 1 AM $52.78
+0.00%
$527.84 million $213,107
Aug 17, 12 AM $52.78
-0.02%
$527.84 million $252,926
Aug 16, 11 PM $52.79
+0.00%
$527.93 million $303,668
Aug 16, 10 PM $52.79
-0.02%
$527.93 million $355,377
Aug 16, 9 PM $52.8
+0.11%
$528.01 million $371,664
Aug 16, 8 PM $52.74
+0.00%
$527.44 million $372,908
Aug 16, 7 PM $52.74
-0.05%
$527.43 million $409,729
Aug 16, 6 PM $52.77
-0.01%
$527.7 million $418,701
Aug 16, 5 PM $52.77
+0.00%
$527.73 million $422,601
Aug 16, 4 PM $52.77
+0.27%
$527.75 million $427,230
Aug 16, 3 PM $52.63
+0.01%
$526.32 million $431,056
Aug 16, 2 PM $52.62
+0.01%
$526.24 million $434,437
Aug 16, 1 PM $52.62
+0.00%
$526.2 million $436,912
Aug 16, 12 PM $52.62
+0.00%
$526.22 million $453,343
Aug 16, 11 AM $52.62
+0.12%
$526.21 million $453,338
Aug 16, 10 AM $52.61
-0.06%
$526.08 million $482,758
Aug 16, 9 AM $52.64
-0.14%
$526.38 million $532,576
Aug 16, 8 AM $52.71
+0.00%
$527.13 million $577,900
Aug 16, 7 AM $52.71
-0.20%
$527.13 million $602,954
Aug 16, 6 AM $52.82
-1.57%
$528.17 million $641,508
Aug 16, 5 AM $53.66
-0.06%
$536.61 million $672,103
Aug 16, 4 AM $53.69
-0.07%
$536.93 million $668,478
Aug 16, 3 AM $53.73
-0.58%
$537.29 million $648,705
Aug 16, 2 AM $54.06
+0.20%
$540.56 million $626,472
Aug 16, 1 AM $53.95
+0.23%
$539.49 million $593,271
Aug 16, 12 AM $53.83
+0.54%
$538.31 million $568,825
Aug 15, 11 PM $53.54
+0.75%
$535.42 million $515,871
Aug 15, 10 PM $53.14
+0.28%
$531.42 million $465,207
Aug 15, 9 PM $52.99
-0.06%
$529.93 million $450,993
Aug 15, 8 PM $53.03
-0.19%
$530.26 million $449,443
Aug 15, 7 PM $53.12
+0.21%
$531.24 million $411,754
Aug 15, 6 PM $53.01
+0.00%
$530.11 million $404,769
Aug 15, 5 PM $53.01
+0.00%
$530.11 million $408,033
Aug 15, 4 PM $53.01
+0.01%
$530.1 million $418,116
Aug 15, 3 PM $53.01
+0.00%
$530.07 million $430,265
Aug 15, 2 PM $53.01
+0.00%
$530.09 million $446,911
Aug 15, 1 PM $53.01
-0.63%
$530.11 million $450,005
Aug 15, 12 PM $53.34
+0.00%
$533.44 million $468,671
Aug 15, 11 AM $53.34
-0.23%
$533.44 million $515,827