Quantix Finance Historical Data

QFI Page 16
Download
Date Close Price change Market cap Trading volume
May 29, 9 AM $ 60.89
+0.52%
$ 608.91 million $ 538,374
May 29, 8 AM $ 60.57
+11.88%
$ 605.73 million $ 542,092
May 29, 7 AM $ 54.14
+0.10%
$ 541.43 million $ 525,515
May 29, 6 AM $ 54.02
-0.87%
$ 540.16 million $ 516,789
May 29, 5 AM $ 54.49
-4.28%
$ 544.92 million $ 511,107
May 29, 4 AM $ 56.93
-1.21%
$ 569.26 million $ 507,155
May 29, 3 AM $ 57.63
-1.16%
$ 576.26 million $ 500,698
May 29, 2 AM $ 58.3
+1.91%
$ 583.05 million $ 461,264
May 29, 1 AM $ 57.21
-2.45%
$ 572.1 million $ 449,239
May 29, 12 AM $ 58.65
+2.64%
$ 586.46 million $ 438,753
May 28, 11 PM $ 57.92
+3.75%
$ 579.18 million $ 441,919
May 28, 10 PM $ 55.85
+2.38%
$ 558.49 million $ 402,720
May 28, 9 PM $ 55.26
+0.62%
$ 552.55 million $ 397,943
May 28, 8 PM $ 54.92
+4.35%
$ 549.16 million $ 434,361
May 28, 7 PM $ 52.63
-0.40%
$ 526.26 million $ 392,814
May 28, 6 PM $ 52.84
+0.00%
$ 528.37 million $ 380,171
May 28, 5 PM $ 52.88
-5.12%
$ 528.75 million $ 376,941
May 28, 4 PM $ 55.73
+0.18%
$ 557.3 million $ 374,834
May 28, 3 PM $ 55.63
+5.71%
$ 556.28 million $ 378,515
May 28, 2 PM $ 52.51
-4.31%
$ 525.14 million $ 371,136
May 28, 1 PM $ 54.91
-5.06%
$ 549.14 million $ 439,249
May 28, 12 PM $ 57.84
+0.99%
$ 578.4 million $ 409,332
May 28, 11 AM $ 57.27
-1.85%
$ 572.74 million $ 399,035
May 28, 10 AM $ 58.35
+0.85%
$ 583.52 million $ 396,984
May 28, 9 AM $ 57.86
+0.53%
$ 578.6 million $ 391,271
May 28, 8 AM $ 57.55
+6.46%
$ 575.55 million $ 388,415
May 28, 7 AM $ 54.05
+7.26%
$ 540.5 million $ 290,552
May 28, 6 AM $ 50.39
+1.27%
$ 503.92 million $ 391,057
May 28, 5 AM $ 49.76
-4.39%
$ 497.56 million $ 391,778
May 28, 4 AM $ 52.06
-3.63%
$ 520.63 million $ 388,963
May 28, 3 AM $ 54.04
-2.45%
$ 540.36 million $ 375,270
May 28, 2 AM $ 55.39
-0.95%
$ 553.91 million $ 381,221
May 28, 1 AM $ 55.92
-0.23%
$ 559.24 million $ 392,791
May 28, 12 AM $ 56.67
-0.96%
$ 566.68 million $ 399,538
May 27, 11 PM $ 57.05
-0.37%
$ 570.54 million $ 397,037
May 27, 10 PM $ 57.37
-0.35%
$ 573.68 million $ 314,412
May 27, 9 PM $ 57.59
-0.45%
$ 575.87 million $ 408,815
May 27, 8 PM $ 57.85
-0.81%
$ 578.49 million $ 405,420
May 27, 7 PM $ 58.25
-1.12%
$ 582.51 million $ 412,021
May 27, 6 PM $ 58.91
+0.59%
$ 589.11 million $ 415,728
May 27, 5 PM $ 58.52
-0.35%
$ 585.2 million $ 409,619
May 27, 4 PM $ 58.72
+0.07%
$ 587.23 million $ 392,543
May 27, 3 PM $ 58.68
-0.82%
$ 586.83 million $ 370,353
May 27, 2 PM $ 59.17
-0.89%
$ 591.67 million $ 362,016
May 27, 1 PM $ 59.55
+0.11%
$ 595.52 million $ 345,886
May 27, 12 PM $ 59.48
-0.71%
$ 594.78 million $ 341,816
May 27, 11 AM $ 59.89
-0.07%
$ 598.93 million $ 340,700
May 27, 10 AM $ 59.81
+0.26%
$ 598.1 million $ 337,120
May 27, 9 AM $ 59.59
-0.29%
$ 595.92 million $ 334,430
May 27, 8 AM $ 59.77
+0.35%
$ 597.65 million $ 339,237