Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quantenna Communications Inc (NQ: QTNA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 19.15 19.42 18.84 19.12 322,408 -0.01(-0.05%)
May 30, 2017 19.29 19.49 19.08 19.13 349,311 +0.02(+0.10%)
May 26, 2017 19.03 19.41 18.70 19.11 461,941 +0.06(+0.31%)
May 25, 2017 19.77 19.77 18.94 19.05 545,317 -0.60(-3.05%)
May 24, 2017 20.23 20.30 19.51 19.65 1,529,094 -0.92(-4.47%)
May 23, 2017 21.16 21.24 20.51 20.57 524,753 -0.56(-2.65%)
May 22, 2017 20.70 21.22 20.44 21.13 648,121 +0.54(+2.62%)
May 19, 2017 20.49 20.78 20.14 20.59 242,806 +0.14(+0.68%)
May 18, 2017 20.50 20.76 19.90 20.45 365,237 -0.17(-0.82%)
May 17, 2017 20.84 21.05 20.56 20.62 277,688 -0.48(-2.27%)
May 16, 2017 21.16 21.22 20.80 21.10 228,766 -0.06(-0.28%)
May 15, 2017 20.60 21.29 20.37 21.16 490,731 +0.69(+3.37%)
May 12, 2017 20.75 20.87 20.25 20.47 353,454 -0.24(-1.16%)
May 11, 2017 21.00 21.00 20.56 20.71 359,219 -0.24(-1.15%)
May 10, 2017 21.49 21.52 20.90 20.95 590,740 -0.45(-2.10%)
May 09, 2017 21.50 22.50 20.10 21.40 1,701,371 +1.21(+5.99%)
May 08, 2017 19.37 20.47 19.05 20.19 669,804 +0.79(+4.07%)
May 05, 2017 19.06 19.42 18.78 19.40 220,678 +0.37(+1.94%)
May 04, 2017 18.21 19.06 18.20 19.03 276,767 +0.77(+4.22%)
May 03, 2017 18.15 18.44 18.02 18.26 166,405 -0.02(-0.11%)
May 02, 2017 18.19 18.43 17.90 18.28 160,929 +0.09(+0.49%)
May 01, 2017 18.44 18.50 17.80 18.19 154,656 -0.21(-1.14%)
Apr 28, 2017 19.11 19.11 18.30 18.40 137,193 -0.59(-3.11%)
Apr 27, 2017 17.50 19.04 17.48 18.99 490,746 +1.45(+8.27%)
Apr 26, 2017 18.75 18.80 16.86 17.54 585,908 -1.52(-7.97%)
Apr 25, 2017 18.30 19.38 18.30 19.06 200,411 +0.89(+4.90%)
Apr 24, 2017 17.56 18.25 17.28 18.17 252,154 +0.60(+3.41%)
Apr 21, 2017 17.66 17.84 17.46 17.57 153,899 -0.05(-0.28%)
Apr 20, 2017 17.50 17.85 17.42 17.62 134,066 +0.08(+0.46%)
Apr 19, 2017 17.90 18.02 17.44 17.54 176,715 +0.03(+0.17%)
Apr 18, 2017 17.78 17.88 17.12 17.51 146,608 -0.29(-1.63%)
Apr 17, 2017 17.15 17.98 17.06 17.80 117,055 +0.60(+3.49%)
Apr 13, 2017 18.14 18.14 17.16 17.20 263,458 -1.06(-5.81%)
Apr 12, 2017 18.95 19.18 18.25 18.26 804,386 -0.71(-3.74%)
Apr 11, 2017 19.38 19.43 18.84 18.97 180,901 -0.55(-2.82%)
Apr 10, 2017 19.33 20.36 19.33 19.52 187,897 +0.23(+1.19%)
Apr 07, 2017 19.56 20.00 19.06 19.29 224,723 -0.36(-1.83%)
Apr 06, 2017 19.30 19.78 19.01 19.65 186,428 +0.39(+2.02%)
Apr 05, 2017 20.37 20.61 19.10 19.26 360,263 -0.97(-4.79%)
Apr 04, 2017 20.30 20.75 19.04 20.23 255,373 +0.67(+3.43%)
Apr 03, 2017 20.90 21.27 19.06 19.56 398,993 -1.27(-6.10%)
Mar 31, 2017 20.62 20.86 20.20 20.83 262,331 +0.15(+0.73%)
Mar 30, 2017 21.56 21.56 20.15 20.68 224,559 -0.93(-4.30%)
Mar 29, 2017 21.16 21.65 21.16 21.61 179,729 +0.38(+1.79%)
Mar 28, 2017 21.10 21.31 20.61 21.23 191,753 +0.05(+0.24%)
Mar 27, 2017 20.86 21.30 20.56 21.18 77,268 +0.25(+1.19%)
Mar 24, 2017 21.47 21.95 20.43 20.93 208,117 -0.38(-1.78%)
Mar 23, 2017 21.30 21.47 21.05 21.31 150,050 +0.19(+0.90%)
Mar 22, 2017 21.25 21.70 20.38 21.12 448,071 -0.03(-0.14%)
Mar 21, 2017 24.64 24.64 20.41 21.15 817,818 -3.21(-13.18%)
Mar 20, 2017 24.64 24.67 24.06 24.36 204,720 -0.26(-1.06%)
Mar 17, 2017 24.03 25.45 23.30 24.62 511,711 +0.59(+2.46%)
Mar 16, 2017 22.05 24.93 22.05 24.03 1,205,425 +2.03(+9.23%)
Mar 15, 2017 21.90 22.17 21.80 22.00 109,737 +0.17(+0.78%)
Mar 14, 2017 21.91 22.20 21.76 21.83 122,464 -0.14(-0.64%)
Mar 13, 2017 22.05 22.28 21.90 21.97 161,900 -0.04(-0.18%)
Mar 10, 2017 21.98 22.24 21.94 22.01 116,126 -0.05(-0.23%)
Mar 09, 2017 22.05 22.65 21.69 22.06 197,977 -0.07(-0.32%)
Mar 08, 2017 21.42 22.66 21.24 22.13 203,932 +0.63(+2.93%)
Mar 07, 2017 20.95 21.60 20.93 21.50 163,860 +0.57(+2.72%)
Mar 06, 2017 21.23 21.30 20.65 20.93 133,926 -0.53(-2.47%)
Mar 03, 2017 21.09 21.46 20.91 21.46 85,231 +0.44(+2.09%)
Mar 02, 2017 21.14 21.17 20.96 21.02 125,213 -0.19(-0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.