Quantix Finance Historical Data

QFI Page 15
Download
Date Close Price change Market cap Trading volume
Aug 9, 7 AM $55.33
-1.32%
$553.32 million $348,166
Aug 9, 6 AM $56.08
+0.00%
$560.85 million $374,816
Aug 9, 5 AM $56.09
+0.00%
$560.87 million $402,989
Aug 9, 4 AM $56.09
+0.00%
$560.85 million $428,494
Aug 9, 3 AM $56.09
-0.06%
$560.87 million $457,938
Aug 9, 2 AM $56.12
+0.06%
$561.18 million $492,762
Aug 9, 1 AM $56.09
-0.09%
$560.86 million $523,454
Aug 9, 12 AM $56.14
+0.02%
$561.38 million $550,853
Aug 8, 11 PM $56.13
-0.01%
$561.25 million $575,001
Aug 8, 10 PM $56.13
-0.14%
$561.28 million $606,926
Aug 8, 9 PM $56.21
+0.17%
$562.05 million $623,424
Aug 8, 8 PM $56.11
-0.20%
$561.08 million $656,030
Aug 8, 7 PM $56.22
-0.06%
$562.21 million $692,632
Aug 8, 6 PM $56.26
+0.07%
$562.56 million $726,386
Aug 8, 5 PM $56.23
-0.06%
$562.33 million $749,318
Aug 8, 4 PM $56.28
-0.20%
$562.78 million $759,647
Aug 8, 3 PM $56.36
-0.44%
$563.62 million $792,243
Aug 8, 2 PM $56.58
+0.41%
$565.75 million $788,171
Aug 8, 1 PM $56.46
-0.16%
$564.62 million $775,246
Aug 8, 12 PM $56.56
+0.56%
$565.55 million $775,446
Aug 8, 11 AM $56.24
-0.59%
$562.37 million $784,327
Aug 8, 10 AM $56.61
+0.22%
$566.05 million $777,084
Aug 8, 9 AM $56.48
+0.38%
$564.78 million $772,211
Aug 8, 8 AM $56.29
+0.27%
$562.89 million $768,685
Aug 8, 7 AM $56.16
+0.08%
$561.61 million $767,148
Aug 8, 6 AM $56.13
-0.03%
$561.31 million $765,715
Aug 8, 5 AM $56.1
+0.01%
$561.01 million $782,841
Aug 8, 4 AM $56.05
+0.14%
$560.49 million $780,302
Aug 8, 3 AM $56.09
+0.17%
$560.86 million $769,837
Aug 8, 2 AM $55.82
+0.13%
$558.24 million $753,087
Aug 8, 1 AM $55.76
-0.07%
$557.59 million $740,161
Aug 8, 12 AM $56.07
+0.24%
$560.65 million $728,800
Aug 7, 11 PM $55.87
+0.05%
$558.74 million $717,482
Aug 7, 10 PM $55.82
+0.19%
$558.2 million $712,060
Aug 7, 9 PM $55.71
-2.09%
$557.12 million $710,218
Aug 7, 8 PM $56.36
-0.15%
$563.64 million $695,761
Aug 7, 7 PM $56.41
+0.24%
$564.07 million $679,286
Aug 7, 6 PM $56.24
+0.18%
$562.4 million $668,257
Aug 7, 5 PM $56.09
-0.60%
$560.88 million $657,892
Aug 7, 4 PM $56.38
+1.17%
$563.79 million $631,138
Aug 7, 3 PM $55.71
-0.15%
$557.14 million $603,510
Aug 7, 2 PM $55.59
-1.49%
$555.92 million $598,924
Aug 7, 1 PM $56.43
-0.49%
$564.33 million $590,866
Aug 7, 12 PM $56.74
-0.41%
$567.36 million $583,276
Aug 7, 11 AM $56.98
+0.50%
$569.83 million $563,703
Aug 7, 10 AM $56.75
-0.73%
$567.49 million $555,704
Aug 7, 9 AM $57.18
-0.23%
$571.81 million $549,513
Aug 7, 8 AM $57.31
+0.27%
$573.11 million $540,706
Aug 7, 7 AM $57.21
-0.01%
$572.07 million $535,838
Aug 7, 6 AM $57.21
+0.39%
$572.1 million $536,288