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, 2019 24.19 24.28 24.19 24.26 1,511,000 -0.02(-0.08%)
May 30, 2019 24.25 24.30 24.25 24.28 503,852 +0.06(+0.25%)
May 29, 2019 24.25 24.63 24.05 24.22 1,392,983 -0.05(-0.21%)
May 28, 2019 24.20 24.29 24.16 24.27 1,034,697 +0.10(+0.41%)
May 24, 2019 24.15 24.21 24.10 24.17 577,000 +0.07(+0.29%)
May 23, 2019 24.02 24.12 24.02 24.10 1,549,116 +0.03(+0.12%)
May 22, 2019 24.02 24.20 24.02 24.07 777,821 -0.04(-0.17%)
May 21, 2019 23.92 24.15 23.89 24.11 1,319,279 +0.62(+2.64%)
May 20, 2019 23.99 23.99 23.44 23.49 2,659,856 -0.42(-1.76%)
May 17, 2019 24.01 24.05 23.77 23.91 942,500 -0.13(-0.54%)
May 16, 2019 24.10 24.10 24.03 24.04 924,251 -0.05(-0.21%)
May 15, 2019 24.06 24.11 24.00 24.09 647,323 +0.08(+0.33%)
May 14, 2019 24.06 24.13 24.00 24.01 1,252,303 +0.02(+0.08%)
May 13, 2019 24.05 24.20 23.99 23.99 866,233 -0.17(-0.70%)
May 10, 2019 24.11 24.17 24.07 24.16 531,500 -0.05(-0.21%)
May 09, 2019 24.19 24.27 24.06 24.21 1,626,094 +0.01(+0.04%)
May 08, 2019 24.24 24.34 24.19 24.20 516,113 -0.04(-0.17%)
May 07, 2019 24.34 24.38 24.21 24.24 795,793 -0.14(-0.57%)
May 06, 2019 24.37 24.43 24.32 24.38 431,158 -0.08(-0.33%)
May 03, 2019 24.38 24.48 24.38 24.46 787,500 +0.07(+0.29%)
May 02, 2019 24.38 24.41 24.33 24.39 458,422 -0.03(-0.12%)
May 01, 2019 24.38 24.42 24.34 24.42 457,342 +0.07(+0.29%)
Apr 30, 2019 24.34 24.36 24.30 24.35 473,008 -0.06(-0.25%)
Apr 29, 2019 24.40 24.42 24.37 24.41 322,964 +0.01(+0.04%)
Apr 26, 2019 24.38 24.43 24.38 24.40 302,400 +0.01(+0.04%)
Apr 25, 2019 24.36 24.40 24.30 24.39 236,008 +0.00(+0.00%)
Apr 24, 2019 24.35 24.45 24.32 24.39 492,207 +0.01(+0.04%)
Apr 23, 2019 24.28 24.39 24.28 24.38 567,612 +0.08(+0.33%)
Apr 22, 2019 24.27 24.30 24.24 24.30 304,090 +0.02(+0.08%)
Apr 18, 2019 24.23 24.29 24.23 24.28 348,000 +0.06(+0.25%)
Apr 17, 2019 24.25 24.27 24.21 24.22 450,286 +0.00(+0.00%)
Apr 16, 2019 24.26 24.28 24.22 24.22 334,656 -0.02(-0.08%)
Apr 15, 2019 24.22 24.28 24.18 24.24 478,024 +0.06(+0.25%)
Apr 12, 2019 24.26 24.30 24.15 24.18 2,010,300 -0.08(-0.33%)
Apr 11, 2019 24.24 24.26 24.18 24.26 662,434 +0.00(+0.00%)
Apr 10, 2019 24.16 24.26 24.14 24.26 527,997 +0.14(+0.58%)
Apr 09, 2019 24.14 24.19 24.12 24.12 1,683,750 -0.02(-0.08%)
Apr 08, 2019 24.16 24.21 24.11 24.14 1,131,671 +0.00(+0.00%)
Apr 05, 2019 24.21 24.28 24.12 24.14 2,513,600 +0.00(+0.00%)
Apr 04, 2019 24.14 24.30 24.09 24.14 2,417,067 +0.01(+0.04%)
Apr 03, 2019 24.22 24.33 24.09 24.13 2,275,217 -0.08(-0.33%)
Apr 02, 2019 24.17 24.29 24.09 24.21 1,838,034 +0.09(+0.37%)
Apr 01, 2019 24.30 24.34 24.06 24.12 5,352,296 -0.21(-0.86%)
Mar 29, 2019 24.07 24.35 24.04 24.33 3,614,300 +0.20(+0.83%)
Mar 28, 2019 23.99 24.15 23.81 24.13 17,761,024 +3.63(+17.71%)
Mar 27, 2019 20.57 20.68 20.06 20.50 495,889 -0.03(-0.15%)
Mar 26, 2019 20.52 20.82 20.36 20.53 318,484 +0.14(+0.69%)
Mar 25, 2019 20.00 20.52 19.50 20.39 624,463 +0.38(+1.90%)
Mar 22, 2019 21.34 21.57 19.95 20.01 812,500 -1.44(-6.71%)
Mar 21, 2019 20.78 21.65 20.70 21.45 668,875 +0.65(+3.12%)
Mar 20, 2019 20.68 21.05 20.46 20.80 1,094,366 +0.11(+0.53%)
Mar 19, 2019 21.15 21.35 20.68 20.69 433,597 -0.41(-1.94%)
Mar 18, 2019 21.39 21.64 20.68 21.10 639,806 -0.20(-0.94%)
Mar 15, 2019 21.16 21.30 20.82 21.30 701,000 +0.24(+1.14%)
Mar 14, 2019 20.87 21.43 20.81 21.06 749,406 +0.25(+1.20%)
Mar 13, 2019 20.45 21.05 20.40 20.81 1,158,871 +0.65(+3.22%)
Mar 12, 2019 18.45 20.25 18.44 20.16 2,784,609 +1.69(+9.15%)
Mar 11, 2019 18.31 18.73 18.04 18.47 2,241,065 +0.22(+1.21%)
Mar 08, 2019 17.93 18.42 17.76 18.25 274,900 +0.14(+0.77%)
Mar 07, 2019 18.39 18.39 18.02 18.11 518,559 -0.34(-1.84%)
Mar 06, 2019 18.47 18.61 18.13 18.45 450,759 -0.02(-0.11%)
Mar 05, 2019 18.27 18.57 18.12 18.47 466,997 +0.20(+1.09%)
Mar 04, 2019 18.37 18.47 17.95 18.27 511,411 -0.03(-0.16%)
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.