Qinetiq Group PLC ADR (QNTQY)

QNTQY
🏛️ 미국 →
30.04
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 30.01 30.11 29.99 30.04 0.0M
2025-09-29 29.00 29.48 29.00 29.04 0.0M
2025-09-26 29.00 29.00 28.50 29.00 0.0M
2025-09-25 28.73 29.00 28.38 29.00 0.0M
2025-09-24 28.79 29.00 28.45 29.00 0.0M
2025-09-23 28.90 28.90 27.83 27.85 0.0M
2025-09-22 28.26 29.00 28.26 29.00 0.0M
2025-09-19 28.21 28.21 27.39 27.40 0.0M
2025-09-18 28.05 28.24 27.50 27.67 0.0M
2025-09-17 28.16 28.50 28.05 28.49 0.0M
2025-09-16 27.88 28.57 27.54 27.54 0.0M
2025-09-15 28.05 28.34 27.31 27.73 0.0M
2025-09-12 27.84 27.84 27.80 27.84 0.0M
2025-09-11 27.35 27.71 27.09 27.36 0.0M
2025-09-10 26.32 26.85 26.30 26.85 0.0M
2025-09-09 26.75 26.75 26.05 26.30 0.0M
2025-09-05 25.71 25.71 25.71 25.71 0.0M
2025-09-04 25.90 25.90 25.90 25.90 0.0M
2025-09-03 25.85 25.85 25.11 25.11 0.0M
2025-09-02 25.05 25.88 25.05 25.75 0.0M
2025-08-29 26.73 26.73 26.73 26.73 0.1M
2025-08-28 26.13 26.13 25.73 25.73 0.0M
2025-08-26 26.60 26.60 26.60 26.60 0.0M
2025-08-21 25.63 25.63 25.63 25.63 0.0M
2025-08-20 25.12 25.20 25.12 25.17 0.0M
2025-08-19 25.16 25.24 25.16 25.24 0.0M
2025-08-18 26.89 26.91 26.38 26.38 0.0M
2025-08-15 26.30 26.30 25.99 25.99 0.0M
2025-08-12 25.75 25.93 25.75 25.93 0.0M
2025-08-11 25.80 25.84 25.80 25.81 0.0M
2025-08-08 25.95 26.71 25.95 26.71 0.0M
2025-08-06 26.84 26.84 26.84 26.84 0.0M
2025-08-05 26.91 26.91 26.91 26.91 0.0M
2025-08-04 26.67 26.73 26.67 26.70 0.0M
2025-08-01 25.49 25.49 25.49 25.49 0.0M
2025-07-29 26.07 26.65 26.07 26.60 0.0M
2025-07-28 26.25 26.85 25.71 25.71 0.0M
2025-07-25 26.92 27.22 26.66 27.22 0.0M
2025-07-22 27.85 28.30 27.30 27.52 0.0M
2025-07-21 27.80 27.80 27.55 27.80 0.0M
2025-07-18 27.78 27.80 27.78 27.80 0.0M
2025-07-17 26.46 27.37 26.46 27.37 0.0M
2025-07-16 26.41 26.75 26.28 26.50 0.0M
2025-07-15 26.65 27.35 26.65 27.00 0.0M
2025-07-14 27.66 27.77 26.89 27.77 0.0M
2025-07-11 27.17 27.17 27.17 27.17 0.0M
2025-07-10 27.26 27.26 26.55 26.90 0.0M
2025-07-09 27.05 27.42 26.86 27.42 0.0M
2025-07-08 27.95 27.95 27.94 27.94 0.0M
2025-07-07 27.96 28.02 27.96 28.02 0.0M
2025-07-03 27.75 28.01 27.75 28.01 0.0M
2025-07-02 27.65 27.65 27.19 27.33 0.0M
2025-07-01 28.25 28.30 27.66 28.14 0.0M
2025-06-30 28.65 28.75 28.60 28.75 0.0M
2025-06-27 28.37 28.37 27.30 28.37 0.0M
2025-06-26 27.42 28.47 27.42 28.47 0.0M
2025-06-25 26.40 26.74 26.14 26.74 0.0M
2025-06-23 26.85 27.43 26.25 27.43 0.0M
2025-06-20 27.57 27.73 26.66 27.73 0.0M
2025-06-18 27.72 27.79 27.43 27.43 0.0M
2025-06-17 27.95 28.03 27.20 28.03 0.0M
2025-06-16 28.75 28.75 28.75 28.75 0.0M
2025-06-13 28.15 28.54 28.15 28.54 0.0M
2025-06-12 28.20 28.30 27.72 27.72 0.0M
2025-06-11 26.86 28.61 26.86 28.61 0.0M
2025-06-10 28.07 28.45 27.65 27.65 0.0M
2025-06-09 30.50 30.50 29.66 30.10 0.0M
2025-06-06 30.25 30.38 29.75 30.13 0.0M
2025-06-05 31.63 31.77 31.30 31.55 0.0M
2025-06-04 29.61 30.86 29.03 30.56 0.0M
2025-06-03 29.70 29.70 28.26 29.61 0.0M
2025-06-02 29.14 29.14 28.50 28.75 0.0M
2025-05-30 27.50 27.55 27.07 27.55 0.0M
2025-05-29 27.84 27.84 27.55 27.84 0.0M
2025-05-28 27.53 27.71 27.19 27.41 0.0M
2025-05-27 27.00 27.20 26.65 27.20 0.0M
2025-05-23 26.10 26.10 25.30 25.62 0.0M
2025-05-22 26.18 26.18 25.30 26.17 0.0M
2025-05-21 24.25 24.25 24.00 24.23 0.0M
2025-05-20 23.91 24.00 23.06 24.00 0.0M
2025-05-19 24.00 24.00 23.29 23.85 0.0M
2025-05-16 23.25 23.25 23.25 23.25 0.0M
2025-05-15 22.82 23.12 22.82 23.12 0.0M
2025-05-14 22.90 22.90 22.59 22.59 0.0M
2025-05-13 22.55 22.55 22.18 22.18 0.0M
2025-05-12 22.50 22.83 22.11 22.83 0.0M
2025-05-09 22.83 23.15 22.83 22.83 0.0M
2025-05-08 23.44 23.57 23.10 23.10 0.0M
2025-05-07 22.91 23.20 22.65 23.00 0.0M
2025-05-06 22.28 22.99 22.28 22.79 0.0M
2025-05-05 21.10 21.90 21.10 21.78 0.0M
2025-05-02 21.50 21.91 21.50 21.91 0.0M
2025-05-01 21.50 21.50 20.75 21.50 0.0M
2025-04-30 21.15 21.50 21.15 21.50 0.0M
2025-04-29 21.50 21.50 21.35 21.50 0.0M
2025-04-25 21.00 21.50 20.86 21.11 0.0M
2025-04-23 20.75 20.75 20.20 20.20 0.0M
2025-04-22 20.75 21.19 20.72 20.86 0.0M
2025-04-17 21.50 21.50 20.76 20.76 0.0M
2025-04-16 21.85 21.85 20.83 21.32 0.0M
2025-04-15 21.20 21.80 21.14 21.80 0.0M
2025-04-14 20.78 21.40 20.26 21.40 0.0M
2025-04-11 20.80 20.80 19.65 20.21 0.0M
2025-04-10 20.30 20.30 18.86 19.48 0.0M
2025-04-09 18.67 20.45 18.67 20.45 0.0M
2025-04-08 19.43 19.80 18.60 18.60 0.0M
2025-04-07 19.00 19.61 18.50 19.10 0.0M
2025-04-04 20.56 20.56 18.85 19.95 0.0M
2025-04-03 20.25 21.43 20.25 21.43 0.0M
2025-04-02 20.70 20.70 19.61 20.01 0.0M
2025-04-01 20.50 21.00 20.50 20.99 0.0M
2025-03-31 19.85 20.50 19.44 20.33 0.0M
2025-03-28 21.20 21.20 20.71 20.91 0.0M
2025-03-27 22.05 22.05 20.97 20.97 0.0M
2025-03-26 20.89 21.15 19.92 21.15 0.0M
2025-03-25 20.04 20.14 19.66 19.66 0.0M
2025-03-24 20.00 20.08 19.64 19.64 0.0M
2025-03-21 20.40 20.40 18.95 19.85 0.0M
2025-03-20 19.80 19.80 19.03 19.76 0.0M
2025-03-19 20.70 20.70 20.00 20.40 0.0M
2025-03-18 21.05 21.32 20.71 21.04 0.0M
2025-03-17 22.21 22.40 21.77 22.15 0.0M
2025-03-14 28.35 28.35 27.41 28.09 0.0M
2025-03-13 27.13 27.44 26.70 27.44 0.0M
2025-03-12 27.00 27.27 26.70 27.27 0.0M
2025-03-11 27.25 27.80 27.00 27.80 0.0M
2025-03-10 27.85 27.85 26.93 27.85 0.0M
2025-03-07 27.15 27.70 26.22 27.70 0.0M
2025-03-06 27.60 28.00 26.96 27.88 0.0M
2025-03-05 25.50 26.23 25.25 26.23 0.0M
2025-03-04 24.10 25.93 23.40 25.86 0.0M
2025-03-03 23.45 24.42 23.03 24.42 0.0M
2025-02-28 20.88 21.09 20.56 21.09 0.0M
2025-02-27 20.65 20.88 20.43 20.88 0.0M
2025-02-26 20.80 20.80 20.50 20.52 0.0M
2025-02-25 20.60 20.84 20.55 20.84 0.0M
2025-02-24 20.25 20.36 20.20 20.36 0.0M
2025-02-21 19.75 20.45 19.75 20.45 0.0M
2025-02-20 20.34 20.34 19.74 19.75 0.0M
2025-02-19 20.44 20.81 20.44 20.81 0.0M
2025-02-18 21.00 21.44 20.44 21.44 0.0M
2025-02-14 19.00 19.00 18.70 18.70 0.0M
2025-02-13 18.70 18.70 18.44 18.44 0.0M
2025-02-12 18.80 18.80 18.80 18.80 0.0M
2025-02-10 18.59 18.59 18.59 18.59 0.0M
2025-02-05 17.95 18.35 17.95 18.35 0.0M
2025-02-03 18.25 18.25 18.25 18.25 0.0M
2025-01-30 18.32 18.32 18.32 18.32 0.0M
2025-01-29 18.98 19.10 18.98 19.10 0.0M
2025-01-27 19.32 20.03 19.32 20.03 0.0M
2025-01-24 19.46 19.46 19.46 19.46 0.0M
2025-01-23 18.99 18.99 18.99 18.99 0.0M
2025-01-17 20.45 20.45 20.33 20.33 0.0M
2025-01-10 19.90 19.90 19.73 19.75 0.0M
2025-01-08 20.05 20.05 20.01 20.01 0.0M
2025-01-07 20.25 20.42 20.20 20.20 0.1M
2025-01-06 21.12 21.12 20.26 20.26 0.0M
2025-01-03 21.52 21.52 21.52 21.52 0.0M
2025-01-02 21.00 21.00 20.77 20.99 0.0M