Dark

QTRH
Quarterhill Inc
stock NASDAQ

Inactive

Dec 20, 2019

1.20USD-0.826%(-0.01)164,734

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-12-20	1.20010	1.2500	1.200000	1.2000	-0.826%	164,734	0.000%
2019-12-19	1.20000	1.2150	1.180000	1.2100	+0.833%	69,374	-0.826%
2019-12-18	1.17000	1.2200	1.160000	1.2000	+2.564%	434,468	0.000%
2019-12-17	1.20000	1.2000	1.160000	1.1700	-1.681%	645,018	+2.564%
2019-12-16	1.18000	1.2000	1.180000	1.1900	0.000%	217,812	+0.840%
2019-12-13	1.17000	1.1900	1.160000	1.1900	0.000%	234,737	+0.840%
2019-12-12	1.19000	1.2000	1.170000	1.1900	-2.459%	236,508	+0.840%
2019-12-11	1.22000	1.2341	1.180000	1.2200	-3.175%	272,854	-1.639%
2019-12-10	1.27000	1.2700	1.230000	1.2600	-1.563%	362,981	-4.762%
2019-12-09	1.27000	1.2800	1.250000	1.2800	0.000%	287,423	-6.250%
2019-12-06	1.28000	1.2900	1.260000	1.2800	-0.775%	205,526	-6.250%
2019-12-05	1.31000	1.3100	1.280000	1.2900	-1.527%	253,718	-6.977%
2019-12-04	1.27000	1.3100	1.270000	1.3100	+0.769%	296,042	-8.397%
2019-12-03	1.28000	1.3300	1.230000	1.3000	-4.412%	155,866	-7.692%
2019-12-02	1.35000	1.3700	1.320000	1.3600	-0.366%	132,738	-11.765%
2019-11-29	1.34000	1.3700	1.340000	1.3650	-0.365%	20,402	-12.088%
2019-11-27	1.38000	1.3800	1.350000	1.3700	+0.735%	29,274	-12.409%
2019-11-26	1.36000	1.3800	1.352300	1.3600	0.000%	29,833	-11.765%
2019-11-25	1.35000	1.3600	1.300000	1.3600	+4.615%	42,705	-11.765%
2019-11-22	1.30000	1.3100	1.270000	1.3000	+0.038%	96,464	-7.692%
2019-11-21	1.29020	1.3050	1.270000	1.2995	+1.128%	67,989	-7.657%
2019-11-20	1.29000	1.3100	1.261200	1.2850	-0.388%	38,772	-6.615%
2019-11-19	1.29900	1.3000	1.270000	1.2900	+0.781%	26,013	-6.977%
2019-11-18	1.25000	1.3000	1.250000	1.2800	+2.400%	27,291	-6.250%
2019-11-15	1.27000	1.3000	1.250000	1.2500	+0.806%	43,594	-4.000%
2019-11-14	1.29000	1.2920	1.240000	1.2400	-1.587%	18,335	-3.226%
2019-11-13	1.27000	1.2900	1.260000	1.2600	+1.613%	25,334	-4.762%
2019-11-12	1.25000	1.2900	1.240000	1.2400	0.000%	8,929	-3.226%
2019-11-11	1.28000	1.2900	1.240000	1.2400	-0.800%	10,400	-3.226%
2019-11-08	1.25000	1.2953	1.250000	1.2500	-2.344%	14,674	-4.000%
2019-11-07	1.37000	1.3700	1.250000	1.2800	-3.759%	16,390	-6.250%
2019-11-06	1.33000	1.3600	1.320000	1.3300	0.000%	26,134	-9.774%
2019-11-05	1.35000	1.3510	1.310000	1.3300	-0.746%	20,266	-9.774%
2019-11-04	1.36000	1.3600	1.310000	1.3400	-0.741%	63,656	-10.448%
2019-11-01	1.25000	1.3500	1.250000	1.3500	+7.254%	30,504	-11.111%
2019-10-31	1.27000	1.2700	1.250000	1.2587	-2.419%	17,328	-4.664%
2019-10-30	1.32000	1.3200	1.287000	1.2899	-3.015%	5,956	-6.970%
2019-10-29	1.26000	1.3300	1.260000	1.3300	+9.016%	15,591	-9.774%
2019-10-28	1.24000	1.3000	1.220000	1.2200	-2.400%	66,583	-1.639%
2019-10-25	1.29000	1.3000	1.250000	1.2500	-1.575%	7,824	-4.000%
2019-10-24	1.28000	1.3100	1.270000	1.2700	-3.053%	12,574	-5.512%
2019-10-23	1.27000	1.3100	1.270000	1.3100	+2.344%	5,661	-8.397%
2019-10-22	1.18000	1.3300	1.180000	1.2800	+8.475%	68,986	-6.250%
2019-10-21	1.27000	1.3000	1.180000	1.1800	-4.065%	12,893	+1.695%
2019-10-18	1.20000	1.2700	1.200000	1.2300	+3.361%	27,450	-2.439%
2019-10-17	1.21770	1.2500	1.190000	1.1900	-3.252%	11,025	+0.840%
2019-10-16	1.20000	1.2300	1.200000	1.2300	+1.653%	1,236	-2.439%
2019-10-15	1.18000	1.2300	1.180000	1.2100	+1.681%	5,180	-0.826%
2019-10-14	1.19030	1.1903	1.190000	1.1900	-3.252%	2,016	+0.840%
2019-10-11	1.25000	1.2548	1.227000	1.2300	+4.237%	7,306	-2.439%
2019-10-10	1.23000	1.2400	1.180000	1.1800	-4.839%	3,141	+1.695%
2019-10-09	1.24000	1.2500	1.210000	1.2400	0.000%	23,885	-3.226%
2019-10-08	1.22000	1.2400	1.220000	1.2400	+2.479%	445	-3.226%
2019-10-07	1.23000	1.2400	1.210000	1.2100	-2.419%	10,181	-0.826%
2019-10-04	1.20000	1.2500	1.200000	1.2400	+7.826%	22,450	-3.226%
2019-10-03	1.22000	1.2200	1.150000	1.1500	-5.738%	5,158	+4.348%
2019-10-02	1.19000	1.2600	1.180000	1.2200	+1.667%	89,775	-1.639%
2019-10-01	1.29000	1.2900	1.170000	1.2000	-7.692%	222,065	0.000%
2019-09-30	1.29760	1.3200	1.297600	1.3000	+0.386%	15,455	-7.692%
2019-09-27	1.32150	1.3300	1.290000	1.2950	-2.632%	18,374	-7.336%
2019-09-26	1.35000	1.3500	1.310000	1.3300	-2.206%	7,165	-9.774%
2019-09-25	1.34000	1.3600	1.330000	1.3600	-0.730%	7,695	-11.765%
2019-09-24	1.36000	1.3700	1.345000	1.3700	-0.725%	16,316	-12.409%
2019-09-23	1.37000	1.3800	1.360200	1.3800	0.000%	20,863	-13.043%
2019-09-20	1.31000	1.3800	1.310000	1.3800	+4.545%	19,595	-13.043%
2019-09-19	1.29000	1.3500	1.290000	1.3200	+3.125%	52,020	-9.091%
2019-09-18	1.37000	1.3700	1.280000	1.2800	-5.882%	49,310	-6.250%
2019-09-17	1.35000	1.3600	1.350000	1.3600	+0.741%	22,889	-11.765%
2019-09-16	1.33000	1.3612	1.330000	1.3500	0.000%	32,258	-11.111%
2019-09-13	1.37000	1.3900	1.340000	1.3500	0.000%	29,977	-11.111%
2019-09-12	1.38200	1.3900	1.330000	1.3500	-2.878%	58,462	-11.111%
2019-09-11	1.40000	1.4100	1.390000	1.3900	-2.113%	15,414	-13.669%
2019-09-10	1.42000	1.4200	1.400000	1.4200	0.000%	37,531	-15.493%
2019-09-09	1.43000	1.4300	1.410000	1.4200	+0.709%	30,939	-15.493%
2019-09-06	1.40070	1.4200	1.400700	1.4100	0.000%	33,207	-14.894%
2019-09-05	1.40000	1.4200	1.391000	1.4100	+1.439%	51,193	-14.894%
2019-09-04	1.36000	1.4200	1.340000	1.3900	+2.206%	60,928	-13.669%
2019-09-03	1.42000	1.4200	1.360000	1.3600	-3.546%	6,914	-11.765%
2019-08-30	1.40000	1.4200	1.395000	1.4100	+0.714%	54,517	-14.894%
2019-08-29	1.35010	1.4000	1.350100	1.4000	+0.719%	36,211	-14.286%
2019-08-28	1.33010	1.3900	1.330000	1.3900	+2.963%	26,892	-13.669%
2019-08-27	1.39000	1.3900	1.350000	1.3500	-2.174%	24,811	-11.111%
2019-08-26	1.35000	1.3800	1.350000	1.3800	+3.759%	32,991	-13.043%
2019-08-23	1.45000	1.4500	1.320000	1.3300	-6.345%	180,015	-9.774%
2019-08-22	1.44000	1.4400	1.420000	1.4201	-0.692%	46,003	-15.499%
2019-08-21	1.40000	1.4500	1.400000	1.4300	+1.779%	92,860	-16.084%
2019-08-20	1.38000	1.4500	1.370000	1.4050	+1.812%	193,917	-14.591%
2019-08-19	1.32000	1.4300	1.320000	1.3800	+6.154%	454,927	-13.043%
2019-08-16	1.33000	1.3500	1.300000	1.3000	-2.256%	48,963	-7.692%
2019-08-15	1.34000	1.3400	1.310000	1.3300	0.000%	27,119	-9.774%
2019-08-14	1.33000	1.3400	1.310000	1.3300	-1.481%	52,455	-9.774%
2019-08-13	1.31000	1.3500	1.300000	1.3500	+3.053%	53,021	-11.111%
2019-08-12	1.30000	1.3500	1.300000	1.3100	-2.963%	65,485	-8.397%
2019-08-09	1.29000	1.3500	1.290000	1.3500	+3.846%	107,409	-11.111%
2019-08-08	1.21000	1.3200	1.160000	1.3000	+8.333%	230,713	-7.692%
2019-08-07	1.17000	1.2100	1.170000	1.2000	-1.639%	15,593	0.000%
2019-08-06	1.19000	1.2200	1.190000	1.2200	+5.172%	45,527	-1.639%
2019-08-05	1.21000	1.2100	1.150000	1.1600	-5.691%	3,780	+3.448%
2019-08-02	1.17000	1.2300	1.170000	1.2300	+8.850%	32,024	-2.439%
2019-08-01	1.16000	1.2400	1.130000	1.1300	-8.871%	39,440	+6.195%
2019-07-31	1.24000	1.2400	1.200000	1.2400	+1.639%	29,106	-3.226%
2019-07-30	1.12000	1.2200	1.120000	1.2200	+8.929%	34,253	-1.639%
2019-07-29	1.24000	1.2400	1.120000	1.1200	-9.677%	39,947	+7.143%
2019-07-26	1.21000	1.2400	1.210000	1.2400	+3.333%	6,952	-3.226%
2019-07-25	1.24000	1.2400	1.200000	1.2000	-3.226%	18,832	0.000%
2019-07-24	1.18000	1.2400	1.180000	1.2400	+8.772%	25,370	-3.226%
2019-07-23	1.21000	1.2400	1.140000	1.1400	-6.939%	7,410	+5.263%
2019-07-22	1.23000	1.2400	1.220000	1.2250	-0.407%	5,962	-2.041%
2019-07-19	1.24000	1.2400	1.215000	1.2300	-0.806%	30,622	-2.439%
2019-07-18	1.18000	1.2400	1.170000	1.2400	+6.897%	40,562	-3.226%
2019-07-17	1.20000	1.2400	1.160000	1.1600	-5.691%	55,758	+3.448%
2019-07-16	1.23000	1.2400	1.220000	1.2300	-0.806%	13,012	-2.439%
2019-07-15	1.24000	1.2400	1.220000	1.2400	+0.813%	70,377	-3.226%
2019-07-12	1.21610	1.2500	1.211700	1.2300	+0.820%	12,945	-2.439%
2019-07-11	1.23000	1.2400	1.210100	1.2200	-1.613%	17,881	-1.639%
2019-07-10	1.22000	1.2400	1.200000	1.2400	+3.333%	43,928	-3.226%
2019-07-09	1.23000	1.2400	1.200000	1.2000	-3.226%	23,409	0.000%
2019-07-08	1.23000	1.2400	1.230000	1.2400	+2.479%	30,608	-3.226%
2019-07-05	1.14000	1.2300	1.140000	1.2100	+7.070%	293,082	-0.826%
2019-07-03	1.13000	1.1400	1.120000	1.1301	+0.453%	27,593	+6.185%
2019-07-02	1.10000	1.1400	1.090000	1.1250	+2.273%	36,220	+6.667%
2019-07-01	1.08000	1.1000	1.080000	1.1000	+1.852%	47,731	+9.091%
2019-06-28	1.08000	1.0900	1.060000	1.0800	0.000%	476,061	+11.111%
2019-06-27	1.08000	1.0900	1.050000	1.0800	+0.935%	177,981	+11.111%
2019-06-26	1.04000	1.0700	1.040000	1.0700	+1.905%	54,664	+12.150%
2019-06-25	1.06000	1.0800	1.050000	1.0500	-0.943%	17,220	+14.286%
2019-06-24	1.05770	1.0700	1.040000	1.0600	0.000%	129,870	+13.208%
2019-06-21	1.06000	1.0700	1.050000	1.0600	-1.852%	77,269	+13.208%
2019-06-20	1.08000	1.1000	1.070000	1.0800	-1.818%	16,265	+11.111%
2019-06-19	1.10000	1.1000	1.080000	1.1000	0.000%	12,167	+9.091%
2019-06-18	1.12000	1.1200	1.090200	1.1000	-0.901%	4,278	+9.091%
2019-06-17	1.09000	1.1300	1.090000	1.1100	+0.909%	58,800	+8.108%
2019-06-14	1.11000	1.1100	1.100000	1.1000	0.000%	22,530	+9.091%
2019-06-13	1.07000	1.1100	1.070000	1.1000	+1.852%	29,837	+9.091%
2019-06-12	1.06000	1.1000	1.060000	1.0800	0.000%	4,627	+11.111%
2019-06-11	1.06000	1.1000	1.060000	1.0800	+1.887%	14,789	+11.111%
2019-06-10	1.03000	1.0800	1.030000	1.0600	0.000%	17,776	+13.208%
2019-06-07	1.05000	1.0600	1.032100	1.0600	+1.923%	15,427	+13.208%
2019-06-06	1.03000	1.0500	1.020000	1.0400	0.000%	79,573	+15.385%
2019-06-05	1.08000	1.0800	1.009500	1.0400	-3.704%	62,347	+15.385%
2019-06-04	1.12000	1.1200	1.060000	1.0800	+2.857%	37,031	+11.111%
2019-06-03	1.11000	1.1200	1.050000	1.0500	-5.405%	36,656	+14.286%
2019-05-31	1.07000	1.1150	1.070000	1.1100	+2.778%	37,509	+8.108%
2019-05-30	1.07000	1.0900	1.070000	1.0800	0.000%	112,459	+11.111%
2019-05-29	1.06000	1.0800	1.060000	1.0800	0.000%	9,762	+11.111%
2019-05-28	1.05000	1.0800	1.050000	1.0800	+3.846%	63,640	+11.111%
2019-05-24	1.06000	1.0900	1.040000	1.0400	-2.804%	268,231	+15.385%
2019-05-23	1.07000	1.0726	1.050200	1.0700	-0.917%	33,058	+12.150%
2019-05-22	1.08000	1.0800	1.070000	1.0799	-0.009%	51,634	+11.121%
2019-05-21	1.07000	1.0900	1.070000	1.0800	+0.935%	53,033	+11.111%
2019-05-20	1.07000	1.0800	1.040000	1.0700	-0.926%	6,122	+12.150%
2019-05-17	1.04000	1.0800	1.040000	1.0800	+3.846%	34,521	+11.111%
2019-05-16	1.06000	1.0800	1.040000	1.0400	-3.704%	10,428	+15.385%
2019-05-15	1.06000	1.0800	1.060000	1.0800	0.000%	6,598	+11.111%
2019-05-14	1.06690	1.0800	1.060000	1.0800	0.000%	60,606	+11.111%
2019-05-13	1.07000	1.0900	1.060100	1.0800	+0.935%	30,501	+11.111%
2019-05-10	1.09000	1.0900	1.050000	1.0700	0.000%	36,772	+12.150%
2019-05-09	1.09000	1.1000	1.050000	1.0700	-0.926%	93,936	+12.150%
2019-05-08	1.07960	1.1000	1.070000	1.0800	-0.917%	39,451	+11.111%
2019-05-07	1.09000	1.1000	1.065000	1.0900	-0.293%	17,632	+10.092%
2019-05-06	1.05000	1.0955	1.050000	1.0932	+1.222%	27,320	+9.769%
2019-05-03	1.09000	1.1000	1.060000	1.0800	-1.370%	29,669	+11.111%
2019-05-02	1.11000	1.1100	1.070100	1.0950	-0.455%	17,829	+9.589%
2019-05-01	1.10010	1.1200	1.100000	1.1000	0.000%	62,024	+9.091%
2019-04-30	1.11000	1.1300	1.100000	1.1000	-2.655%	90,159	+9.091%
2019-04-29	1.12000	1.1400	1.110000	1.1300	0.000%	45,310	+6.195%
2019-04-26	1.11000	1.1300	1.090000	1.1300	+0.893%	130,000	+6.195%
2019-04-25	1.10000	1.1200	1.080000	1.1200	+1.818%	76,984	+7.143%
2019-04-24	1.11000	1.1100	1.070000	1.1000	-1.786%	27,054	+9.091%
2019-04-23	1.10000	1.1200	1.080000	1.1200	+3.704%	141,872	+7.143%
2019-04-22	1.07000	1.0900	1.070000	1.0800	0.000%	8,357	+11.111%
2019-04-18	1.08000	1.1000	1.070000	1.0800	-0.917%	12,054	+11.111%
2019-04-17	1.10990	1.1100	1.072200	1.0900	-0.018%	8,647	+10.092%
2019-04-16	1.09000	1.1100	1.090000	1.0902	-0.891%	35,333	+10.072%
2019-04-15	1.09000	1.1100	1.088800	1.1000	+0.917%	8,635	+9.091%
2019-04-12	1.10000	1.1200	1.080100	1.0900	-1.802%	13,583	+10.092%
2019-04-11	1.11000	1.1200	1.089500	1.1100	+0.909%	14,757	+8.108%
2019-04-10	1.10000	1.1200	1.100000	1.1000	+0.917%	54,265	+9.091%
2019-04-09	1.10340	1.1100	1.090000	1.0900	-1.802%	7,230	+10.092%
2019-04-08	1.10000	1.1300	1.090000	1.1100	-0.893%	17,555	+8.108%
2019-04-05	1.09000	1.1200	1.080300	1.1200	+1.818%	37,336	+7.143%
2019-04-04	1.05000	1.1000	1.050000	1.1000	+5.769%	26,783	+9.091%
2019-04-03	1.10000	1.1000	1.035200	1.0400	-5.455%	52,995	+15.385%
2019-04-02	1.11930	1.1200	1.090000	1.1000	-2.066%	29,225	+9.091%
2019-04-01	1.11000	1.1300	1.110000	1.1232	+1.189%	38,581	+6.838%
2019-03-29	1.13000	1.1500	1.070000	1.1100	-3.470%	44,097	+8.108%
2019-03-28	1.13230	1.1500	1.130000	1.1499	+0.868%	14,490	+4.357%
2019-03-27	1.12000	1.1500	1.120000	1.1400	0.000%	26,391	+5.263%
2019-03-26	1.15000	1.1600	1.140000	1.1400	0.000%	23,342	+5.263%
2019-03-25	1.12100	1.1500	1.120000	1.1400	+0.885%	28,735	+5.263%
2019-03-22	1.16000	1.1600	1.120000	1.1300	-2.586%	56,285	+6.195%
2019-03-21	1.14000	1.1700	1.140000	1.1600	+0.870%	32,468	+3.448%
2019-03-20	1.15000	1.1600	1.134700	1.1500	0.000%	20,373	+4.348%
2019-03-19	1.14000	1.1600	1.130000	1.1500	+2.679%	11,669	+4.348%
2019-03-18	1.14000	1.1600	1.100000	1.1200	-2.609%	34,644	+7.143%
2019-03-15	1.17000	1.1700	1.132400	1.1500	-1.709%	41,857	+4.348%
2019-03-14	1.18000	1.1900	1.153800	1.1700	-0.847%	23,979	+2.564%
2019-03-13	1.21000	1.2100	1.160000	1.1800	-0.840%	47,560	+1.695%
2019-03-12	1.09270	1.1900	1.090000	1.1900	+10.185%	45,391	+0.840%
2019-03-11	1.04000	1.1100	1.040000	1.0800	+2.857%	52,763	+11.111%
2019-03-08	1.05000	1.0800	1.025100	1.0500	0.000%	37,512	+14.286%
2019-03-07	1.03000	1.0800	1.030000	1.0500	+0.952%	34,932	+14.286%
2019-03-06	1.02000	1.0800	1.020000	1.0401	+1.971%	62,832	+15.374%
2019-03-05	1.02000	1.0400	1.010100	1.0200	+0.930%	22,131	+17.647%
2019-03-04	1.03000	1.0400	1.010000	1.0106	-0.922%	29,977	+18.741%
2019-03-01	1.03180	1.0500	1.000000	1.0200	-0.961%	55,130	+17.647%
2019-02-28	1.02000	1.0600	1.010000	1.0299	+1.970%	98,198	+16.516%
2019-02-27	1.03000	1.0400	1.000000	1.0100	-1.942%	18,195	+18.812%
2019-02-26	1.04000	1.0600	1.027500	1.0300	+0.488%	75,302	+16.505%
2019-02-25	1.02000	1.0400	0.990100	1.0250	+1.485%	85,631	+17.073%
2019-02-22	1.01000	1.0100	0.985500	1.0100	+3.061%	45,387	+18.812%
2019-02-21	0.98830	1.0100	0.980000	0.9800	-1.636%	13,667	+22.449%
2019-02-20	0.97000	1.0300	0.967800	0.9963	+2.711%	59,628	+20.446%
2019-02-19	1.00000	1.0200	0.970000	0.9700	-0.533%	17,109	+23.711%
2019-02-15	0.98000	0.9998	0.970000	0.9752	-0.662%	14,874	+23.052%
2019-02-14	0.99000	0.9963	0.967600	0.9817	-0.688%	30,452	+22.237%
2019-02-13	0.98500	1.0000	0.982100	0.9885	+1.897%	9,818	+21.396%
2019-02-12	0.95000	0.9849	0.947000	0.9701	+1.880%	21,828	+23.699%
2019-02-11	0.95500	0.9848	0.947200	0.9522	-0.812%	40,313	+26.024%
2019-02-08	0.99000	0.9900	0.954757	0.9600	-0.621%	13,366	+25.000%
2019-02-07	0.98000	0.9901	0.951800	0.9660	-1.429%	25,807	+24.224%
2019-02-06	0.99806	1.0100	0.980000	0.9800	-1.794%	21,435	+22.449%
2019-02-05	0.99000	1.0100	0.970000	0.9979	+2.244%	51,207	+20.253%
2019-02-04	0.98000	0.9800	0.960000	0.9760	+0.577%	45,942	+22.951%
2019-02-01	0.96540	0.9728	0.958300	0.9704	+0.310%	36,524	+23.660%
2019-01-31	0.98000	0.9800	0.960500	0.9674	-0.729%	16,450	+24.044%
2019-01-30	0.94000	0.9800	0.940000	0.9745	+3.034%	9,718	+23.140%
2019-01-29	0.98000	0.9800	0.934115	0.9458	+0.032%	6,936	+26.877%
2019-01-28	0.99000	0.9900	0.930600	0.9455	-3.451%	60,712	+26.917%
2019-01-25	0.93000	0.9798	0.910000	0.9793	+9.419%	41,885	+22.537%
2019-01-24	0.91200	0.9161	0.878400	0.8950	-1.648%	123,985	+34.078%
2019-01-23	0.94380	0.9442	0.910000	0.9100	-2.985%	22,503	+31.868%
2019-01-22	0.95800	1.0100	0.937300	0.9380	-1.481%	25,444	+27.932%
2019-01-18	0.99790	1.0100	0.952100	0.9521	-1.866%	25,826	+26.037%
2019-01-17	1.02000	1.0200	0.970200	0.9702	-4.882%	24,607	+23.686%
2019-01-16	1.06000	1.0600	1.000000	1.0200	0.000%	44,685	+17.647%
2019-01-15	1.02000	1.0300	1.006000	1.0200	+0.990%	21,110	+17.647%
2019-01-14	1.01000	1.0454	1.010000	1.0100	0.000%	23,076	+18.812%
2019-01-11	1.02000	1.0300	1.010000	1.0100	-2.885%	59,682	+18.812%
2019-01-10	1.03000	1.0500	1.020000	1.0400	-0.952%	57,089	+15.385%
2019-01-09	1.04000	1.0700	1.030000	1.0500	+1.942%	47,665	+14.286%
2019-01-08	1.08000	1.0800	1.020000	1.0300	-5.505%	180,576	+16.505%
2019-01-07	1.11000	1.1150	1.030000	1.0900	-0.909%	59,080	+10.092%
2019-01-04	1.01000	1.1100	0.969500	1.1000	+11.100%	409,259	+9.091%
2019-01-03	1.03000	1.0500	0.990100	0.9901	-2.931%	24,838	+21.200%
2019-01-02	0.95000	1.0400	0.944100	1.0200	+3.302%	95,237	+17.647%
2018-12-31	0.95000	1.0000	0.945600	0.9874	+3.926%	125,247	+21.531%
2018-12-28	0.97990	0.9799	0.925000	0.9501	+1.074%	82,377	+26.302%
2018-12-27	0.86000	0.9475	0.860000	0.9400	+5.618%	307,288	+27.660%
2018-12-26	0.86500	0.9000	0.865000	0.8900	+2.712%	95,228	+34.831%
2018-12-24	0.87720	0.9035	0.864900	0.8665	-2.090%	13,858	+38.488%
2018-12-21	0.93120	0.9499	0.885000	0.8850	-4.065%	62,832	+35.593%
2018-12-20	0.86600	0.9500	0.866000	0.9225	+4.889%	111,603	+30.081%
2018-12-19	0.90000	0.9000	0.860000	0.8795	-1.158%	37,455	+36.441%
2018-12-18	0.91060	0.9299	0.872700	0.8898	-2.445%	63,961	+34.862%
2018-12-17	0.91060	0.9399	0.910600	0.9121	-0.956%	33,423	+31.565%
2018-12-14	0.95000	0.9600	0.910600	0.9209	-1.655%	92,083	+30.307%
2018-12-13	0.93000	0.9400	0.930000	0.9364	-0.383%	5,615	+28.150%
2018-12-12	0.94360	0.9599	0.940000	0.9400	-0.529%	42,433	+27.660%
2018-12-11	0.99000	0.9999	0.936000	0.9450	-0.169%	200,268	+26.984%
2018-12-10	0.98690	1.0000	0.937000	0.9466	-5.340%	168,206	+26.769%
2018-12-07	1.01000	1.0300	1.000000	1.0000	-0.990%	69,849	+20.000%
2018-12-06	1.05000	1.0500	1.005000	1.0100	-3.810%	94,179	+18.812%
2018-12-04	1.07000	1.0700	1.045000	1.0500	-1.869%	44,725	+14.286%
2018-12-03	1.06000	1.0817	1.050000	1.0700	+2.885%	70,984	+12.150%
2018-11-30	1.06000	1.0600	1.040000	1.0400	-3.704%	81,040	+15.385%
2018-11-29	1.08430	1.1000	1.070000	1.0800	+0.935%	27,927	+11.111%
2018-11-28	1.05000	1.0800	1.030000	1.0700	+3.883%	39,908	+12.150%
2018-11-27	1.09000	1.1000	1.010000	1.0300	-5.505%	93,306	+16.505%
2018-11-26	1.11000	1.1100	1.090000	1.0900	0.000%	9,679	+10.092%
2018-11-23	1.10000	1.1200	1.090000	1.0900	-1.802%	5,471	+10.092%
2018-11-21	1.10550	1.1300	1.100000	1.1100	+1.835%	35,172	+8.108%
2018-11-20	1.12000	1.1300	1.090000	1.0900	-3.540%	44,104	+10.092%
2018-11-19	1.14000	1.1400	1.120000	1.1300	-0.877%	33,606	+6.195%
2018-11-16	1.15000	1.1800	1.140000	1.1400	-3.390%	23,979	+5.263%
2018-11-15	1.14000	1.1899	1.140000	1.1800	+2.609%	14,643	+1.695%
2018-11-14	1.21000	1.2200	1.140000	1.1500	-4.564%	58,942	+4.348%
2018-11-13	1.21000	1.2100	1.200000	1.2050	-0.413%	23,362	-0.415%
2018-11-12	1.18000	1.2300	1.180000	1.2100	0.000%	22,455	-0.826%
2018-11-09	1.25000	1.2500	1.110000	1.2100	-3.968%	200,553	-0.826%
2018-11-08	1.22000	1.2800	1.210000	1.2600	+0.800%	55,003	-4.762%
2018-11-07	1.32000	1.3200	1.250000	1.2500	-5.303%	22,427	-4.000%
2018-11-06	1.29000	1.3200	1.289000	1.3200	+2.326%	23,853	-9.091%
2018-11-05	1.27000	1.3000	1.262700	1.2900	+0.781%	40,735	-6.977%
2018-11-02	1.27000	1.2800	1.270000	1.2800	0.000%	3,254	-6.250%
2018-11-01	1.25230	1.3000	1.252300	1.2800	+2.392%	19,322	-6.250%
2018-10-31	1.25000	1.2799	1.250000	1.2501	+0.815%	17,168	-4.008%
2018-10-30	1.29000	1.2900	1.220000	1.2400	-3.125%	37,965	-3.226%
2018-10-29	1.30000	1.3100	1.250000	1.2800	-0.775%	26,334	-6.250%
2018-10-26	1.29000	1.3000	1.250000	1.2900	0.000%	12,854	-6.977%
2018-10-25	1.35000	1.3500	1.260000	1.2900	-4.444%	58,263	-6.977%
2018-10-24	1.20000	1.4000	1.180000	1.3500	+10.656%	125,992	-11.111%
2018-10-23	1.17000	1.2200	1.170000	1.2200	+3.390%	19,934	-1.639%
2018-10-22	1.16000	1.2200	1.160000	1.1800	0.000%	6,806	+1.695%
2018-10-19	1.19600	1.2000	1.160000	1.1800	-0.840%	20,073	+1.695%
2018-10-18	1.23200	1.2320	1.190000	1.1900	-3.252%	26,154	+0.840%
2018-10-17	1.23000	1.2300	1.210000	1.2300	-0.806%	16,944	-2.439%
2018-10-16	1.21000	1.2400	1.200000	1.2400	+3.333%	35,390	-3.226%
2018-10-15	1.23000	1.2400	1.200000	1.2000	-4.000%	50,254	0.000%
2018-10-12	1.23990	1.2500	1.230000	1.2500	+2.459%	30,320	-4.000%
2018-10-11	1.24000	1.2500	1.220000	1.2200	-3.175%	42,889	-1.639%
2018-10-10	1.28000	1.2900	1.230100	1.2600	-1.563%	40,778	-4.762%
2018-10-09	1.36000	1.3600	1.260000	1.2800	-5.185%	124,879	-6.250%
2018-10-08	1.35000	1.4500	1.290000	1.3500	-0.735%	125,590	-11.111%
2018-10-05	1.36000	1.3732	1.340000	1.3600	0.000%	18,514	-11.765%
2018-10-04	1.42850	1.4285	1.340000	1.3600	-5.556%	84,239	-11.765%
2018-10-03	1.40000	1.4400	1.390000	1.4400	+4.348%	89,102	-16.667%
2018-10-02	1.39000	1.3900	1.333800	1.3800	-0.719%	30,329	-13.043%
2018-10-01	1.41000	1.4200	1.390000	1.3900	-1.418%	18,866	-13.669%
2018-09-28	1.42000	1.4300	1.400000	1.4100	0.000%	36,763	-14.894%
2018-09-27	1.42000	1.4200	1.380000	1.4100	-0.704%	15,193	-14.894%
2018-09-26	1.42000	1.4500	1.410000	1.4200	+0.709%	40,095	-15.493%
2018-09-25	1.42000	1.4571	1.408900	1.4100	0.000%	39,881	-14.894%
2018-09-24	1.45000	1.4500	1.381000	1.4100	-3.425%	142,557	-14.894%
2018-09-21	1.46000	1.5200	1.460000	1.4600	-1.730%	48,661	-17.808%
2018-09-20	1.51000	1.5200	1.461000	1.4857	-0.953%	44,557	-19.230%
2018-09-19	1.50000	1.5100	1.450000	1.5000	0.000%	145,309	-20.000%
2018-09-18	1.51000	1.5100	1.480000	1.5000	0.000%	156,923	-20.000%
2018-09-17	1.50000	1.5079	1.490000	1.5000	+0.671%	49,402	-20.000%
2018-09-14	1.49900	1.5030	1.490000	1.4900	+0.676%	24,580	-19.463%
2018-09-13	1.49000	1.5000	1.480000	1.4800	0.000%	59,420	-18.919%
2018-09-12	1.46000	1.5000	1.460000	1.4800	+0.680%	72,673	-18.919%
2018-09-11	1.49000	1.5500	1.470000	1.4700	-2.000%	52,650	-18.367%
2018-09-10	1.45000	1.5200	1.450000	1.5000	+3.448%	117,638	-20.000%
2018-09-07	1.41000	1.4690	1.400000	1.4500	+2.793%	69,290	-17.241%
2018-09-06	1.42000	1.4300	1.400000	1.4106	-0.934%	41,785	-14.930%
2018-09-05	1.45000	1.4500	1.405000	1.4239	-1.118%	45,611	-15.724%
2018-09-04	1.48000	1.4800	1.420000	1.4400	-2.041%	38,100	-16.667%
2018-08-31	1.45000	1.4800	1.450000	1.4700	+0.685%	30,446	-18.367%
2018-08-30	1.47000	1.4700	1.440000	1.4600	0.000%	20,105	-17.808%
2018-08-29	1.46000	1.4600	1.425000	1.4600	+0.690%	39,499	-17.808%
2018-08-28	1.45000	1.4500	1.421000	1.4500	+0.694%	38,532	-17.241%
2018-08-27	1.43000	1.4490	1.390000	1.4400	+0.699%	22,660	-16.667%
2018-08-24	1.45000	1.4700	1.414800	1.4300	0.000%	56,185	-16.084%
2018-08-23	1.37000	1.5000	1.370000	1.4300	+3.623%	219,771	-16.084%
2018-08-22	1.35000	1.3800	1.340000	1.3800	+2.908%	38,483	-13.043%
2018-08-21	1.35000	1.3600	1.340000	1.3410	-1.397%	21,660	-10.515%
2018-08-20	1.35000	1.3700	1.350000	1.3600	+0.741%	40,690	-11.765%
2018-08-17	1.35000	1.3900	1.350000	1.3500	+0.746%	27,717	-11.111%
2018-08-16	1.37000	1.3800	1.340000	1.3400	-1.666%	18,367	-10.448%
2018-08-15	1.38250	1.3900	1.350300	1.3627	-0.533%	45,056	-11.940%
2018-08-14	1.35000	1.3899	1.340200	1.3700	+0.735%	107,389	-12.409%
2018-08-13	1.32000	1.3900	1.320000	1.3600	+3.817%	163,716	-11.765%
2018-08-10	1.31000	1.3628	1.310000	1.3100	-1.504%	264,410	-8.397%
2018-08-09	1.25000	1.3690	1.250000	1.3300	+4.527%	376,533	-9.774%
2018-08-08	1.31100	1.3114	1.250000	1.2724	-3.613%	398,154	-5.690%
2018-08-07	1.37000	1.3799	1.320000	1.3201	-4.341%	168,720	-9.098%
2018-08-06	1.36000	1.4454	1.330000	1.3800	+0.730%	186,157	-13.043%
2018-08-03	1.40000	1.4000	1.310000	1.3700	-1.439%	482,388	-12.409%
2018-08-02	1.40000	1.5300	1.340000	1.3900	+28.704%	4,155,421	-13.669%
2018-08-01	1.06000	1.1000	1.060000	1.0800	-0.817%	268,452	+11.111%
2018-07-31	1.14000	1.1400	1.081000	1.0889	-1.180%	135,036	+10.203%
2018-07-30	1.09000	1.1400	1.090000	1.1019	+1.092%	52,292	+8.903%
2018-07-27	1.09000	1.1000	1.081000	1.0900	+0.926%	17,971	+10.092%
2018-07-26	1.09000	1.1000	1.061000	1.0800	+0.935%	47,799	+11.111%
2018-07-25	1.03000	1.0700	1.030000	1.0700	+1.905%	54,088	+12.150%
2018-07-24	1.05000	1.0600	1.020000	1.0500	0.000%	105,791	+14.286%
2018-07-23	1.07000	1.0700	1.020000	1.0500	0.000%	119,168	+14.286%
2018-07-20	1.06000	1.0710	1.040000	1.0500	0.000%	195,563	+14.286%
2018-07-19	1.03000	1.0600	1.030000	1.0500	+1.942%	15,620	+14.286%
2018-07-18	1.05000	1.0500	1.030000	1.0300	-0.962%	65,257	+16.505%
2018-07-17	1.06000	1.0600	1.011000	1.0400	+0.971%	101,989	+15.385%
2018-07-16	1.04000	1.0538	1.030000	1.0300	-1.905%	60,154	+16.505%
2018-07-13	1.07000	1.0700	1.040500	1.0500	-0.943%	69,714	+14.286%
2018-07-12	1.05000	1.0700	1.040000	1.0600	+1.923%	62,557	+13.208%
2018-07-11	1.07000	1.0790	1.040000	1.0400	-3.793%	124,972	+15.385%
2018-07-10	1.09000	1.1000	1.060000	1.0810	-1.727%	99,092	+11.008%
2018-07-09	1.10000	1.1100	1.080000	1.1000	0.000%	76,239	+9.091%
2018-07-06	1.11000	1.1100	1.060000	1.1000	0.000%	41,624	+9.091%
2018-07-05	1.11000	1.1122	1.090000	1.1000	0.000%	40,086	+9.091%

.dark-mode .jlSHVJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jlSHVJ{ color: #333333; background-color: white; border: 2px solid #333333; }QTRHQuarterhill Incstock NASDAQ

QTRH
Quarterhill Inc
stock NASDAQ