Quantix Finance Historical Data

QFI Page 8
Download
Date Close Price change Market cap Trading volume
Aug 23, 3 PM $6.73
+12.58%
$67.34 million $8,373
Aug 23, 2 PM $5.98
-11.28%
$59.81 million $11,181
Aug 23, 1 PM $6.74
-4.40%
$67.42 million $17,664
Aug 23, 12 PM $7.05
+0.69%
$70.52 million $22,247
Aug 23, 11 AM $7
-0.08%
$70.04 million $48,739
Aug 23, 10 AM $7.01
-0.11%
$70.1 million $749,075
Aug 23, 9 AM $7.02
-0.24%
$70.17 million $750,024
Aug 23, 8 AM $7.01
+0.06%
$70.1 million $723,570
Aug 23, 7 AM $7.01
-0.17%
$70.06 million $750,995
Aug 23, 6 AM $7.02
-0.01%
$70.18 million $772,907
Aug 23, 5 AM $7.02
-0.20%
$70.19 million $774,407
Aug 23, 4 AM $7.01
-0.16%
$70.1 million $745,861
Aug 23, 3 AM $7.02
+0.12%
$70.21 million $777,669
Aug 23, 2 AM $7.01
+0.07%
$70.12 million $777,380
Aug 23, 1 AM $7.01
-0.04%
$70.08 million $778,259
Aug 23, 12 AM $7.01
+0.00%
$70.1 million $745,873
Aug 22, 11 PM $7.01
+0.00%
$70.1 million $746,000
Aug 22, 10 PM $7.01
+0.00%
$70.1 million $746,000
Aug 22, 9 PM $7.01
-13.26%
$70.1 million $746,060
Aug 22, 8 PM $8.08
-11.33%
$80.82 million $31,464
Aug 22, 7 PM $8.49
+12.33%
$84.92 million $30,735
Aug 22, 6 PM $7.54
+1.95%
$75.42 million $31,255
Aug 22, 5 PM $7.4
+12.95%
$73.98 million $31,225
Aug 22, 4 PM $6.55
-3.48%
$65.5 million $745,866
Aug 22, 3 PM $7.22
-28.59%
$72.2 million $746,410
Aug 22, 2 PM $10.1
-40.69%
$101 million $762,640
Aug 22, 1 PM $17.05
-35.93%
$170.47 million $781,852
Aug 22, 12 PM $26.61
+5.25%
$266.08 million $15,562
Aug 22, 11 AM $25.25
+6.59%
$252.5 million $737,016
Aug 22, 10 AM $23.75
-19.47%
$237.52 million $12,483
Aug 22, 9 AM $29.5
-0.24%
$294.96 million $60,861
Aug 22, 8 AM $29.57
-0.17%
$295.66 million $104,365
Aug 22, 7 AM $29.62
-1.23%
$296.16 million $1.83 million
Aug 22, 6 AM $29.98
-2.65%
$299.85 million $1.81 million
Aug 22, 5 AM $30.97
-14.24%
$309.72 million $6,610
Aug 22, 4 AM $36.12
-0.01%
$361.17 million $1.89 million
Aug 22, 3 AM $36.12
+0.00%
$361.2 million $1.92 million
Aug 22, 2 AM $36.12
-9.89%
$361.2 million $1.92 million
Aug 22, 1 AM $40.09
-2.49%
$400.86 million $1.92 million
Aug 22, 12 AM $41.11
-0.48%
$411.09 million $1.95 million
Aug 21, 11 PM $41.31
-0.89%
$413.09 million $2.25 million
Aug 21, 10 PM $41.77
-2.32%
$417.72 million $2.27 million
Aug 21, 9 PM $42.76
+0.00%
$427.63 million $2.32 million
Aug 21, 8 PM $42.76
+0.00%
$427.63 million $2.37 million
Aug 21, 7 PM $42.76
+0.83%
$427.64 million $2.4 million
Aug 21, 6 PM $42.41
+0.00%
$424.1 million $2.43 million
Aug 21, 5 PM $42.41
+0.00%
$424.11 million $2.45 million
Aug 21, 4 PM $42.41
-0.28%
$424.1 million $2.47 million
Aug 21, 3 PM $42.53
-1.23%
$425.28 million $2.47 million
Aug 21, 2 PM $43.06
-0.02%
$430.59 million $2.46 million