Dark

Q
Qnity Electronics, Inc.
stock NYSE

At Close

Apr 17, 2026 3:59:58 PM EDT

136.29USD+3.789%(+4.98)1,397,872

125.90Bid 143.53Ask 17.63Spread

Pre-market

Apr 17, 2026 9:16:30 AM EDT

133.86USD+1.942%(+2.55)3,309

After-hours

Apr 17, 2026 4:23:30 PM EDT

135.56USD-0.531%(-0.72)23,528

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-17	134.2600	137.8000	134.2500	136.2900	+3.800%	1,397,872	0.000%
2026-04-16	130.3900	132.2250	129.2600	131.3000	-0.372%	1,187,984	+3.800%
2026-04-15	131.7300	132.7500	129.2000	131.7900	-0.738%	1,307,512	+3.415%
2026-04-14	135.6900	136.3100	131.7500	132.7700	-1.666%	1,264,488	+2.651%
2026-04-13	130.0800	135.0600	129.7750	135.0200	+3.345%	1,517,507	+0.941%
2026-04-10	131.4600	132.2100	130.1100	130.6500	+0.593%	1,390,518	+4.317%
2026-04-09	128.7450	132.4900	128.7450	129.8800	+0.418%	1,578,240	+4.935%
2026-04-08	126.5000	131.9099	124.6200	129.3400	+8.698%	2,251,982	+5.373%
2026-04-07	117.1200	119.9200	116.3700	118.9900	+0.101%	1,312,668	+14.539%
2026-04-06	117.0000	119.0500	115.3200	118.8700	+2.008%	1,021,518	+14.655%
2026-04-02	113.9650	120.4300	112.5727	116.5300	-1.712%	791,732	+16.957%
2026-04-01	115.9200	120.8200	115.9200	118.5600	+2.756%	1,266,314	+14.954%
2026-03-31	109.1100	115.5100	108.0900	115.3800	+7.721%	1,560,648	+18.123%
2026-03-30	113.7900	113.9700	106.1700	107.1100	-4.161%	1,858,320	+27.243%
2026-03-27	111.2200	113.0600	109.7000	111.7600	-0.904%	1,473,773	+21.949%
2026-03-26	117.0950	118.9700	112.1900	112.7800	-6.220%	1,603,164	+20.846%
2026-03-25	120.0000	122.6400	119.3800	120.2600	+1.622%	1,274,792	+13.329%
2026-03-24	113.7100	119.3100	113.7100	118.3400	+2.976%	1,711,038	+15.168%
2026-03-23	112.0100	117.8600	111.0200	114.9200	+6.813%	2,830,148	+18.596%
2026-03-20	111.0700	111.9450	106.2200	107.5900	-3.886%	5,038,383	+26.675%
2026-03-19	109.8600	113.7800	108.5700	111.9400	-1.790%	2,290,202	+21.753%
2026-03-18	112.5400	116.2000	112.4000	113.9800	+0.361%	1,307,154	+19.574%
2026-03-17	112.3800	113.5900	110.4000	113.5700	+1.176%	1,164,310	+20.005%
2026-03-16	111.9500	113.2200	109.9000	112.2500	+2.934%	1,831,143	+21.416%
2026-03-13	108.9000	110.2800	106.7400	109.0500	+1.878%	2,174,011	+24.979%
2026-03-12	113.5000	113.7900	105.4100	107.0400	-7.938%	2,623,322	+27.326%
2026-03-11	113.8900	116.6600	113.7850	116.2700	+2.018%	2,476,398	+17.219%
2026-03-10	113.4600	117.1599	112.5820	113.9700	-0.245%	1,973,284	+19.584%
2026-03-09	106.9900	114.3450	106.0000	114.2500	+3.732%	1,996,018	+19.291%
2026-03-06	112.0600	115.9200	109.2700	110.1400	-4.986%	2,299,030	+23.743%
2026-03-05	117.1100	119.7500	113.4400	115.9200	-3.424%	2,172,903	+17.572%
2026-03-04	118.9700	120.6400	116.8372	120.0300	+3.367%	2,507,743	+13.547%
2026-03-03	117.2750	119.3100	113.7100	116.1200	-6.408%	3,234,866	+17.370%
2026-03-02	124.4300	126.0700	121.2900	124.0700	-2.122%	2,131,114	+9.849%
2026-02-27	122.5300	127.1800	120.9000	126.7600	+1.587%	4,738,482	+7.518%
2026-02-26	139.9400	140.6000	117.0001	124.7800	+4.105%	8,345,914	+9.224%
2026-02-25	118.0000	120.2500	116.5649	119.8600	+2.629%	4,119,515	+13.708%
2026-02-24	112.3900	117.9100	112.3900	116.7900	+4.669%	2,421,164	+16.697%
2026-02-23	112.7500	113.7400	110.1000	111.5800	-1.657%	2,343,738	+22.146%
2026-02-20	111.6700	116.2000	111.2401	113.4600	+0.532%	2,209,464	+20.122%
2026-02-19	114.6100	115.1000	110.5400	112.8600	-2.074%	1,656,485	+20.760%
2026-02-18	111.8400	117.1500	111.6500	115.2500	+2.957%	3,416,739	+18.256%
2026-02-17	110.9300	113.2200	108.0800	111.9400	+0.224%	1,940,353	+21.753%
2026-02-13	109.0400	113.8800	108.0700	111.6900	+2.902%	2,743,834	+22.025%
2026-02-12	115.4700	117.6900	107.5700	108.5400	-5.214%	2,665,542	+25.567%
2026-02-11	110.6200	114.8800	109.0600	114.5100	+4.767%	3,002,033	+19.020%
2026-02-10	108.2600	112.4094	107.3522	109.3000	+3.897%	4,257,630	+24.694%
2026-02-09	98.5100	106.2900	97.6300	105.2000	+7.106%	2,784,213	+29.553%
2026-02-06	94.9850	99.7900	94.0000	98.2200	+5.875%	1,739,345	+38.760%
2026-02-05	94.5700	97.0000	92.6700	92.7700	-2.869%	1,514,731	+46.912%
2026-02-04	100.0500	100.9200	92.8500	95.5100	-4.375%	2,481,611	+42.697%
2026-02-03	100.3000	102.4400	97.5100	99.8800	-0.785%	2,412,598	+36.454%
2026-02-02	96.2300	100.8300	95.9000	100.6700	+4.668%	1,998,212	+35.383%
2026-01-30	98.8900	99.8900	96.0100	96.1800	-3.733%	2,547,652	+41.703%
2026-01-29	102.6800	103.0000	96.4200	99.9100	-2.460%	1,573,531	+36.413%
2026-01-28	100.9400	103.1000	99.2500	102.4300	+2.996%	2,382,160	+33.057%
2026-01-27	97.7900	100.6100	97.7900	99.4500	+2.801%	1,286,190	+37.044%
2026-01-26	96.3200	99.3335	95.2400	96.7400	+0.655%	1,806,449	+40.883%
2026-01-23	97.5000	98.0000	94.9600	96.1100	-2.683%	2,288,900	+41.806%
2026-01-22	106.0000	107.8400	97.9000	98.7600	-3.836%	3,652,189	+38.001%
2026-01-21	96.6200	103.8700	95.3400	102.7000	+7.958%	4,158,565	+32.707%
2026-01-20	93.9700	97.6300	93.1200	95.1300	-2.180%	1,719,249	+43.267%
2026-01-16	94.1700	100.1300	93.9550	97.2500	+4.435%	4,156,553	+40.144%
2026-01-15	93.6400	97.8400	92.8900	93.1200	+3.605%	4,533,747	+46.360%
2026-01-14	88.4500	89.9400	85.6700	89.8800	+0.234%	1,266,351	+51.636%
2026-01-13	91.0900	92.0400	88.9300	89.6700	-1.364%	2,732,880	+51.991%
2026-01-12	89.9500	92.9500	89.3400	90.9100	+0.664%	2,865,074	+49.918%
2026-01-09	90.1700	91.8900	88.8400	90.3100	+0.905%	2,103,887	+50.914%
2026-01-08	89.9100	90.7400	88.3300	89.5000	-0.897%	2,337,001	+52.279%
2026-01-07	92.0000	92.9400	89.3400	90.3100	-0.911%	1,655,494	+50.914%
2026-01-06	85.2100	91.9100	85.0000	91.1400	+7.085%	2,103,943	+49.539%
2026-01-05	85.0000	86.8700	84.9800	85.1100	+0.153%	1,269,222	+60.134%
2026-01-02	81.6900	86.3200	81.6100	84.9800	+4.078%	1,221,052	+60.379%
2025-12-31	84.0900	84.0900	81.5600	81.6500	-2.809%	1,097,849	+66.920%
2025-12-30	84.1100	85.0000	83.4800	84.0100	+0.502%	1,142,943	+62.231%
2025-12-29	84.0000	84.3800	83.0000	83.5900	-0.736%	1,117,368	+63.046%
2025-12-26	83.6300	84.4300	83.4750	84.2100	+1.008%	851,169	+61.845%
2025-12-24	83.3700	83.6400	82.7100	83.3700	+0.240%	637,046	+63.476%
2025-12-23	81.5400	83.2600	81.1300	83.1700	+1.563%	1,244,138	+63.869%
2025-12-22	80.9600	82.7300	80.5450	81.8900	+2.748%	1,723,531	+66.431%
2025-12-19	79.3700	80.0000	77.1800	79.7000	+0.848%	6,553,346	+71.004%
2025-12-18	78.3200	80.6900	77.7600	79.0300	+3.632%	2,565,737	+72.453%
2025-12-17	78.9300	78.9800	75.6700	76.2600	-2.854%	2,017,451	+78.718%
2025-12-16	76.5000	79.1300	76.1400	78.5000	+2.440%	2,971,683	+73.618%
2025-12-15	79.6500	80.7200	75.6550	76.6300	-2.926%	2,338,487	+77.855%
2025-12-12	84.3800	84.5900	78.3500	78.9400	-6.910%	2,778,583	+72.650%
2025-12-11	85.7600	86.2400	83.5100	84.8000	-1.624%	2,563,539	+60.719%
2025-12-10	83.7900	87.9500	82.7300	86.2000	+1.305%	2,396,827	+58.109%
2025-12-09	84.0000	85.2300	83.7150	85.0900	+0.937%	1,405,026	+60.172%
2025-12-08	81.9500	84.6900	81.8200	84.3000	+2.755%	1,652,967	+61.673%
2025-12-05	83.4100	83.8500	81.8200	82.0400	-1.701%	1,980,350	+66.126%
2025-12-04	80.0000	83.5700	79.8100	83.4600	+3.961%	1,826,354	+63.300%
2025-12-03	79.9700	81.0500	78.9000	80.2800	+0.665%	1,244,671	+69.768%
2025-12-02	78.1700	80.4900	77.9700	79.7500	+2.771%	2,182,128	+70.897%
2025-12-01	79.0000	81.0899	77.4200	77.6000	-4.304%	1,622,241	+75.631%
2025-11-28	79.2800	81.2500	79.2800	81.0900	+2.348%	947,312	+68.073%
2025-11-26	77.9500	80.7400	77.0000	79.2300	+1.564%	2,235,053	+72.018%
2025-11-25	73.0000	79.0600	72.9400	78.0100	+6.078%	3,033,463	+74.708%
2025-11-24	76.3400	76.7350	72.8100	73.5400	-2.982%	5,002,063	+85.328%
2025-11-21	74.9700	77.9350	73.2200	75.8000	+1.202%	2,736,147	+79.802%
2025-11-20	82.0100	83.5000	74.5000	74.9000	-5.928%	3,072,505	+81.963%
2025-11-19	79.1300	80.3099	75.7200	79.6200	+0.810%	3,325,417	+71.176%
2025-11-18	79.5000	82.0300	78.0100	78.9800	-3.044%	3,116,936	+72.563%
2025-11-17	81.6300	84.1000	79.2000	81.4600	-2.420%	2,504,885	+67.309%
2025-11-14	84.1500	87.0500	81.6210	83.4800	-2.817%	2,466,317	+63.261%
2025-11-13	91.5000	91.7500	84.8200	85.9000	-6.590%	3,926,142	+58.661%
2025-11-12	96.6700	96.6700	91.2500	91.9600	-4.734%	2,740,675	+48.206%
2025-11-11	98.4500	102.1500	95.5000	96.5300	-0.072%	2,492,484	+41.189%
2025-11-10	94.9300	99.3900	93.6000	96.6000	+4.647%	3,220,414	+41.087%
2025-11-07	92.1600	95.0000	88.6810	92.3100	-1.093%	3,282,809	+47.644%
2025-11-06	100.0000	101.1500	93.3300	93.3300	-6.342%	4,096,204	+46.030%
2025-11-05	105.0100	105.4000	93.3800	99.6500	-1.249%	7,108,485	+36.769%
2025-11-04	99.5000	104.0000	97.8000	100.9100	+4.031%	6,091,259	+35.061%
2025-11-03	98.0000	100.5400	95.0000	97.0000	-6.262%	10,626,224	+40.505%
2017-11-14	102.5800	103.6600	101.6200	103.4800	+0.554%	1,299,753	+31.707%
2017-11-13	101.9800	103.8700	101.1800	102.9100	-1.096%	1,532,547	+32.436%
2017-11-10	103.7000	104.6100	103.5700	104.0500	+0.522%	1,138,189	+30.985%
2017-11-09	103.5500	103.7700	101.5000	103.5100	-1.155%	2,696,473	+31.668%
2017-11-08	108.5200	108.8200	103.8200	104.7200	-3.207%	3,089,197	+30.147%
2017-11-07	108.8900	110.6700	108.1300	108.1900	-0.341%	1,162,706	+25.973%
2017-11-06	107.0000	109.2900	106.8850	108.5600	+0.500%	954,313	+25.543%
2017-11-03	107.1200	108.3800	106.4800	108.0200	+0.671%	1,059,100	+26.171%
2017-11-02	108.4000	108.5200	107.0800	107.3000	-1.042%	963,526	+27.018%
2017-11-01	108.2500	109.0000	107.5900	108.4300	+0.305%	813,717	+25.694%
2017-10-31	107.1400	108.8100	107.1400	108.1000	+0.868%	1,389,366	+26.078%
2017-10-30	107.4600	108.6300	106.6900	107.1700	-0.455%	1,021,326	+27.172%
2017-10-27	107.0600	108.4300	105.3100	107.6600	+2.047%	2,775,287	+26.593%
2017-10-26	101.5900	106.6500	100.0000	105.5000	+3.941%	3,206,995	+29.185%
2017-10-25	101.8900	102.9800	101.3500	101.5000	-0.811%	1,443,827	+34.276%
2017-10-24	102.5200	102.7500	101.5600	102.3300	+0.166%	1,220,216	+33.187%
2017-10-23	103.1800	103.2800	102.1500	102.1600	-0.844%	1,484,220	+33.408%
2017-10-20	102.2400	103.3800	101.8700	103.0300	+1.188%	1,920,105	+32.282%
2017-10-19	100.1000	102.0900	100.1000	101.8200	+0.882%	1,472,363	+33.854%
2017-10-18	99.8600	101.8700	99.6700	100.9300	+1.264%	1,689,442	+35.034%
2017-10-17	99.2600	99.9200	99.0650	99.6700	+0.342%	1,137,575	+36.741%
2017-10-16	100.1000	100.5650	99.0300	99.3300	-0.521%	1,198,088	+37.209%
2017-10-13	98.5000	100.0000	98.0200	99.8500	+1.422%	1,584,104	+36.495%
2017-10-12	97.6300	98.7200	97.6050	98.4500	+0.706%	1,055,883	+38.436%
2017-10-11	96.4900	97.9400	96.4292	97.7600	+1.622%	2,483,153	+39.413%
2017-10-10	95.9000	96.3400	95.2400	96.2000	+0.428%	1,605,543	+41.674%
2017-10-09	95.6000	95.9800	95.2700	95.7900	+0.094%	727,909	+42.280%
2017-10-06	95.7100	95.8500	95.4100	95.7000	+0.105%	1,546,728	+42.414%
2017-10-05	95.4800	95.7850	94.9500	95.6000	+0.367%	1,257,246	+42.563%
2017-10-04	94.9500	95.3800	94.7600	95.2500	+0.158%	854,913	+43.087%
2017-10-03	95.0000	95.3000	94.5000	95.1000	+0.105%	967,155	+43.312%
2017-10-02	95.1700	95.4900	94.2800	95.0000	-0.074%	1,226,638	+43.463%
2017-09-29	95.0000	95.2400	94.4300	95.0700	+0.116%	1,027,172	+43.358%
2017-09-28	95.0000	95.1800	94.4200	94.9600	-0.263%	755,067	+43.524%
2017-09-27	94.2200	95.5500	94.1000	95.2100	+1.201%	1,892,090	+43.147%
2017-09-26	94.8800	95.2700	93.9800	94.0800	-0.916%	1,617,844	+44.866%
2017-09-25	94.5600	94.9700	94.2100	94.9500	+0.264%	1,133,175	+43.539%
2017-09-22	93.8400	94.7000	93.7900	94.7000	+0.509%	1,149,074	+43.918%
2017-09-21	94.4100	94.5300	93.8900	94.2200	-0.444%	921,266	+44.651%
2017-09-20	94.9300	95.1800	94.1500	94.6400	-0.379%	1,510,201	+44.009%
2017-09-19	95.5000	95.5300	94.5700	95.0000	-0.074%	1,086,208	+43.463%
2017-09-18	94.5200	95.3500	94.3600	95.0700	+0.635%	2,055,918	+43.358%
2017-09-15	94.9400	95.0400	93.8500	94.4700	-1.027%	5,759,583	+44.268%
2017-09-14	95.9500	96.1918	95.1500	95.4500	-1.160%	1,326,993	+42.787%
2017-09-13	97.5700	97.5700	96.3200	96.5700	-0.974%	1,002,617	+41.131%
2017-09-12	96.8800	97.5950	96.3700	97.5200	+0.598%	888,647	+39.756%
2017-09-11	97.5000	97.5117	96.3000	96.9400	-0.062%	1,334,263	+40.592%
2017-09-08	96.4800	97.1400	96.2400	97.0000	+0.269%	834,955	+40.505%
2017-09-07	96.6900	97.3700	95.8500	96.7400	+0.509%	1,061,914	+40.883%
2017-09-06	97.5900	97.5900	95.9200	96.2500	-0.722%	1,565,566	+41.600%
2017-09-05	95.5000	97.0100	95.4900	96.9500	+1.327%	2,303,308	+40.578%
2017-09-01	96.0500	96.7300	95.2900	95.6800	-0.364%	1,270,031	+42.444%
2017-08-31	95.9600	96.4100	94.7800	96.0300	+0.251%	1,835,676	+41.924%
2017-08-30	95.8700	97.0700	95.4400	95.7900	-0.219%	1,909,190	+42.280%
2017-08-29	95.4100	97.3300	95.2500	96.0000	+0.471%	3,382,304	+41.969%
2017-08-28	97.4600	98.7400	95.0700	95.5500	-3.309%	34,428,151	+42.637%
2017-08-25	98.3500	99.9500	97.8750	98.8200	+3.901%	9,833,611	+37.917%
2017-08-24	94.5500	95.4500	94.1800	95.1100	+1.063%	1,461,641	+43.297%
2017-08-23	94.3000	94.9300	93.7600	94.1100	-0.654%	676,440	+44.820%
2017-08-22	93.3000	94.8300	93.1900	94.7300	+1.773%	1,055,703	+43.872%
2017-08-21	91.5500	93.0800	91.5500	93.0800	+1.671%	1,154,499	+46.422%
2017-08-18	91.5300	92.2200	90.5600	91.5500	-0.164%	1,191,690	+48.869%
2017-08-17	92.2100	93.1300	91.6700	91.7000	-0.961%	1,255,161	+48.626%
2017-08-16	91.6700	93.0500	91.5800	92.5900	+1.158%	1,271,411	+47.197%
2017-08-15	90.0400	92.2000	89.7600	91.5300	+1.711%	1,679,376	+48.902%
2017-08-14	89.4300	90.5500	89.2550	89.9900	+1.215%	1,208,324	+51.450%
2017-08-11	87.7000	89.2100	87.6800	88.9100	+1.530%	1,006,508	+53.290%
2017-08-10	89.8800	90.3300	87.4500	87.5700	-2.808%	1,364,169	+55.635%
2017-08-09	90.0600	90.9100	90.0000	90.1000	-0.629%	1,320,509	+51.265%
2017-08-08	91.1700	91.2550	90.0900	90.6700	-0.570%	980,286	+50.314%
2017-08-07	90.6200	91.3200	89.9500	91.1900	+0.852%	1,055,896	+49.457%
2017-08-04	92.6500	93.5300	90.0300	90.4200	-0.746%	1,263,883	+50.730%
2017-08-03	90.2500	93.4200	90.2500	91.1000	-0.568%	1,584,630	+49.605%
2017-08-02	91.8100	92.5350	90.9000	91.6200	+0.361%	1,451,161	+48.756%
2017-08-01	90.6200	91.3400	90.2000	91.2900	+0.817%	1,039,447	+49.293%
2017-07-31	90.8400	91.6100	90.5100	90.5500	-0.110%	890,731	+50.514%
2017-07-28	91.1600	91.8800	90.0000	90.6500	-1.026%	1,015,413	+50.347%
2017-07-27	91.9600	92.5400	91.3900	91.5900	-0.120%	967,188	+48.804%
2017-07-26	90.8200	91.8800	90.7700	91.7000	+1.304%	840,477	+48.626%
2017-07-25	91.7000	91.9450	90.0700	90.5200	-1.308%	860,541	+50.563%
2017-07-24	91.7400	91.8900	91.0600	91.7200	+0.625%	915,898	+48.594%
2017-07-21	90.4000	91.4800	90.4000	91.1500	+0.941%	753,238	+49.523%
2017-07-20	90.8900	90.9400	89.8900	90.3000	-0.726%	760,089	+50.930%
2017-07-19	90.3900	91.1900	90.2500	90.9600	+0.988%	649,618	+49.835%
2017-07-18	89.9400	90.1700	89.3750	90.0700	-0.011%	641,887	+51.316%
2017-07-17	89.8800	90.8100	89.6100	90.0800	+0.783%	958,313	+51.299%
2017-07-14	89.2600	89.5700	88.8300	89.3800	+0.179%	464,484	+52.484%
2017-07-13	89.2300	89.7200	88.3900	89.2200	+0.349%	634,376	+52.757%
2017-07-12	88.6800	89.4100	88.3800	88.9100	+0.897%	551,275	+53.290%
2017-07-11	88.2700	88.6900	87.8000	88.1200	-0.170%	606,687	+54.664%
2017-07-10	88.9800	89.0500	88.0500	88.2700	-0.653%	598,225	+54.401%
2017-07-07	88.9500	89.9400	88.0000	88.8500	+1.127%	954,521	+53.393%
2017-07-06	88.6800	88.6800	87.6410	87.8600	-1.458%	723,672	+55.122%
2017-07-05	88.4800	89.3600	88.1600	89.1600	+1.054%	634,488	+52.860%
2017-07-03	89.6000	89.6000	88.1500	88.2300	-1.419%	532,132	+54.471%
2017-06-30	89.6100	89.7600	89.0900	89.5000	+0.089%	718,769	+52.279%
2017-06-29	90.7500	90.7500	88.3400	89.4200	-1.292%	867,560	+52.416%
2017-06-28	89.9000	90.7950	89.0600	90.5900	+1.252%	715,878	+50.447%
2017-06-27	90.2300	90.7500	89.3700	89.4700	-0.787%	712,149	+52.330%
2017-06-26	91.1800	91.6000	90.1200	90.1800	-0.988%	769,439	+51.131%
2017-06-23	90.7700	91.1500	90.2100	91.0800	+0.220%	2,552,751	+49.638%
2017-06-22	91.6700	91.8100	89.8300	90.8800	+1.225%	2,837,425	+49.967%
2017-06-21	88.8000	90.4300	88.1700	89.7800	+1.573%	1,291,978	+51.804%
2017-06-20	88.0600	88.7000	87.5500	88.3900	+0.592%	897,307	+54.192%
2017-06-19	87.1000	88.3550	87.1000	87.8700	+0.849%	744,130	+55.104%
2017-06-16	86.9000	87.3100	86.3800	87.1300	+0.577%	1,524,616	+56.421%
2017-06-15	85.9700	86.9100	85.8000	86.6300	+0.324%	826,061	+57.324%
2017-06-14	86.6500	87.1700	85.8300	86.3500	-0.438%	565,255	+57.834%
2017-06-13	85.9500	87.1000	85.8300	86.7300	+1.332%	974,835	+57.143%
2017-06-12	86.1500	86.2700	84.3000	85.5900	-0.650%	1,550,443	+59.236%
2017-06-09	87.6600	88.0600	86.0950	86.1500	-1.879%	1,042,610	+58.201%
2017-06-08	88.0000	88.0200	87.4000	87.8000	+0.263%	943,424	+55.228%
2017-06-07	87.0100	87.9000	86.9800	87.5700	+0.551%	758,523	+55.635%
2017-06-06	87.0400	87.7100	86.5400	87.0900	-0.229%	659,665	+56.493%
2017-06-05	88.2200	88.3800	87.2600	87.2900	-0.728%	897,928	+56.135%
2017-06-02	87.5000	88.4300	87.2400	87.9300	+0.918%	1,081,006	+54.998%
2017-06-01	86.8100	87.5200	86.3100	87.1300	+0.798%	1,148,366	+56.421%
2017-05-31	85.6400	86.5100	85.5900	86.4400	+1.099%	1,502,905	+57.670%
2017-05-30	85.7200	86.3790	85.2300	85.5000	-0.605%	884,026	+59.404%
2017-05-26	84.9300	86.1050	84.6000	86.0200	+1.558%	1,374,708	+58.440%
2017-05-25	84.2000	85.5100	83.8992	84.7000	+0.570%	2,406,964	+60.909%
2017-05-24	83.9800	84.3100	83.2400	84.2200	+0.501%	631,807	+61.826%
2017-05-23	84.0000	84.0000	83.1600	83.8000	+0.311%	767,577	+62.637%
2017-05-22	83.3200	83.5600	82.8300	83.5400	+0.590%	555,819	+63.143%
2017-05-19	83.4200	83.7600	82.9400	83.0500	-0.048%	1,122,290	+64.106%
2017-05-18	82.2900	83.3900	82.1000	83.0900	+1.058%	648,078	+64.027%
2017-05-17	82.8100	83.0000	81.7400	82.2200	-1.166%	1,078,525	+65.763%
2017-05-16	82.1000	83.4000	82.0000	83.1900	-0.514%	1,106,170	+63.830%
2017-05-15	83.0000	83.9100	82.8200	83.6200	+0.881%	817,811	+62.987%
2017-05-12	83.1600	83.8200	82.8600	82.8900	-0.683%	589,171	+64.423%
2017-05-11	83.8700	83.8900	82.9500	83.4600	-0.406%	1,192,682	+63.300%
2017-05-10	84.0100	84.7100	83.3100	83.8000	-0.558%	1,391,502	+62.637%
2017-05-09	83.7900	84.6400	83.5900	84.2700	+0.753%	1,330,697	+61.730%
2017-05-08	82.6600	83.8800	82.3100	83.6400	+0.408%	1,593,446	+62.948%
2017-05-05	82.4900	83.4550	81.9600	83.3000	+1.338%	1,186,171	+63.613%
2017-05-04	83.1000	83.4570	81.8200	82.2000	-0.532%	1,740,677	+65.803%
2017-05-03	85.0000	85.0000	81.6200	82.6400	-3.164%	1,747,407	+64.920%
2017-05-02	84.6600	85.5900	84.1700	85.3400	+0.887%	1,304,535	+59.702%
2017-05-01	84.7500	85.2500	84.2000	84.5900	+0.368%	1,335,543	+61.118%
2017-04-28	83.6200	84.4900	83.5700	84.2800	+0.717%	1,003,008	+61.711%
2017-04-27	83.3000	84.1000	83.0800	83.6800	+0.795%	1,065,003	+62.870%
2017-04-26	82.6600	83.4900	82.3700	83.0200	+0.448%	1,394,375	+64.165%
2017-04-25	82.5900	83.1900	81.4300	82.6500	-0.121%	2,069,857	+64.900%
2017-04-24	83.0000	83.9650	82.6600	82.7500	+0.608%	1,109,425	+64.701%
2017-04-21	82.9100	83.0000	82.2500	82.2500	-0.760%	1,781,453	+65.702%
2017-04-20	81.5000	82.9900	81.0700	82.8800	+1.943%	1,848,578	+64.443%
2017-04-19	80.5000	81.8350	80.2000	81.3000	+1.638%	2,451,944	+67.638%
2017-04-18	79.1600	80.0600	79.0750	79.9900	+0.642%	1,224,697	+70.384%
2017-04-17	79.0000	79.5200	78.7100	79.4800	+0.671%	514,111	+71.477%
2017-04-13	78.8500	79.2400	78.3000	78.9500	+0.356%	748,509	+72.628%
2017-04-12	78.9900	79.2500	78.4400	78.6700	-0.114%	748,410	+73.243%
2017-04-11	79.0300	79.3400	78.0900	78.7600	-0.114%	675,983	+73.045%
2017-04-10	78.9500	79.3700	78.6800	78.8500	-0.429%	678,294	+72.847%
2017-04-07	79.2000	79.6185	78.7500	79.1900	-0.176%	795,640	+72.105%
2017-04-06	78.7900	79.3600	78.1050	79.3300	+1.406%	998,245	+71.801%
2017-04-05	78.9400	79.2600	78.0700	78.2300	-0.786%	1,143,649	+74.217%
2017-04-04	79.9700	80.3350	78.5401	78.8500	-1.462%	772,817	+72.847%
2017-04-03	80.3900	80.7500	79.6900	80.0200	-0.633%	1,502,924	+70.320%
2017-03-31	80.3700	80.9200	80.0700	80.5300	+0.751%	967,380	+69.241%
2017-03-30	79.9100	80.5100	79.7500	79.9300	-0.274%	922,721	+70.512%
2017-03-29	78.7900	80.3800	78.5600	80.1500	+1.842%	1,633,984	+70.044%
2017-03-28	78.7000	78.9700	77.9750	78.7000	0.000%	1,476,611	+73.177%
2017-03-27	77.7400	78.8000	77.1600	78.7000	+0.910%	991,094	+73.177%
2017-03-24	77.8600	78.5000	77.5200	77.9900	+0.671%	699,369	+74.753%
2017-03-23	77.8100	78.5900	77.3300	77.4700	-0.077%	1,005,294	+75.926%
2017-03-22	77.8500	77.9900	76.8000	77.5300	-0.501%	1,891,792	+75.790%
2017-03-21	79.7100	79.9700	77.7200	77.9200	-2.600%	1,378,879	+74.910%
2017-03-20	81.3800	81.5000	79.1300	80.0000	-1.853%	1,995,714	+70.363%
2017-03-17	81.0000	81.9900	80.2400	81.5100	+1.368%	3,547,616	+67.206%
2017-03-16	80.5800	80.8200	79.9200	80.4100	-0.532%	1,289,258	+69.494%
2017-03-15	79.7400	81.2300	79.5550	80.8400	+1.520%	1,525,545	+68.592%
2017-03-14	80.1600	80.7100	79.5550	79.6300	-1.130%	2,170,141	+71.154%
2017-03-13	80.7000	81.1000	80.1800	80.5400	-0.198%	2,418,387	+69.220%
2017-03-10	80.0300	80.9700	79.7900	80.7000	+1.128%	2,378,775	+68.885%
2017-03-09	79.4000	80.0100	79.0200	79.8000	+0.847%	1,947,543	+70.789%
2017-03-08	77.2500	79.8200	76.9000	79.1300	+2.130%	1,974,438	+72.236%
2017-03-07	77.6400	78.0600	77.4100	77.4800	-0.539%	1,340,661	+75.903%
2017-03-06	77.4200	78.5700	77.0900	77.9000	+0.064%	1,549,737	+74.955%
2017-03-03	76.9000	78.2300	76.5100	77.8500	+1.394%	1,218,989	+75.067%
2017-03-02	76.8700	77.1500	76.5100	76.7800	-0.415%	1,376,892	+77.507%
2017-03-01	77.5100	78.2100	76.7500	77.1000	-0.375%	2,035,099	+76.770%
2017-02-28	79.0000	79.0000	77.3500	77.3900	-2.617%	1,959,706	+76.108%
2017-02-27	77.6400	79.6800	77.0000	79.4700	+2.357%	1,563,227	+71.499%
2017-02-24	78.5100	79.3700	77.3850	77.6400	-0.614%	1,861,848	+75.541%
2017-02-23	77.5300	78.4000	77.3700	78.1200	+0.995%	1,954,538	+74.462%
2017-02-22	76.3400	77.4900	76.0600	77.3500	+1.443%	1,626,389	+76.199%
2017-02-21	76.6100	77.2600	75.9400	76.2500	-0.651%	1,226,137	+78.741%
2017-02-17	77.6300	77.9600	76.0300	76.7500	-0.156%	1,470,641	+77.577%
2017-02-16	77.8600	78.0800	76.2600	76.8700	-1.259%	1,616,593	+77.299%
2017-02-15	81.3600	81.3600	77.5600	77.8500	-5.407%	3,810,487	+75.067%
2017-02-14	79.3000	83.0400	77.6000	82.3000	+2.875%	3,615,777	+65.601%
2017-02-13	79.5000	80.8500	79.4500	80.0000	+0.553%	1,924,529	+70.363%
2017-02-10	79.1000	79.7400	78.6700	79.5600	+0.900%	1,011,381	+71.305%
2017-02-09	78.0400	79.1400	77.9600	78.8500	+0.922%	1,187,051	+72.847%
2017-02-08	77.5800	78.2300	76.5800	78.1300	+0.180%	1,175,957	+74.440%
2017-02-07	78.1600	78.3800	77.5400	77.9900	+0.309%	1,019,382	+74.753%
2017-02-06	77.8100	78.6200	77.5500	77.7500	+0.167%	961,140	+75.293%
2017-02-03	76.5300	78.0800	76.5000	77.6200	-0.754%	1,033,702	+75.586%
2017-02-02	77.9000	78.2500	76.8600	78.2100	-0.446%	666,815	+74.262%
2017-02-01	78.2800	79.0200	77.9800	78.5600	+0.089%	1,046,130	+73.485%
2017-01-31	75.1600	78.5300	74.9200	78.4900	+4.167%	1,145,599	+73.640%
2017-01-30	76.1100	76.1100	74.8600	75.3500	-1.323%	671,884	+80.876%
2017-01-27	75.7400	76.4900	75.4600	76.3600	+1.086%	1,027,367	+78.483%
2017-01-26	75.5000	76.2000	75.3900	75.5400	+0.013%	1,026,318	+80.421%
2017-01-25	75.7900	76.1100	75.4100	75.5300	+0.239%	964,447	+80.445%
2017-01-24	76.1600	76.1800	74.8000	75.3500	-0.659%	1,547,198	+80.876%
2017-01-23	75.8900	76.2400	75.1150	75.8500	-0.329%	952,225	+79.684%
2017-01-20	75.7900	76.2500	75.7900	76.1000	+0.039%	839,379	+79.093%
2017-01-19	75.4900	76.7600	75.3200	76.0700	+0.635%	1,523,167	+79.164%
2017-01-18	77.1000	77.2400	75.0500	75.5900	-1.563%	1,983,015	+80.302%
2017-01-17	77.1500	77.1500	76.2250	76.7900	-0.480%	1,015,076	+77.484%
2017-01-13	77.2300	77.9600	76.9800	77.1600	-0.039%	654,082	+76.633%
2017-01-12	76.9100	77.5100	76.4300	77.1900	+0.273%	1,207,749	+76.564%
2017-01-11	77.8500	77.9500	75.7000	76.9800	-1.156%	1,784,583	+77.046%
2017-01-10	77.7200	78.3400	77.3400	77.8800	-0.141%	1,164,628	+75.000%
2017-01-09	78.0800	78.5800	77.8100	77.9900	+0.218%	638,016	+74.753%
2017-01-06	77.0600	78.4300	77.0600	77.8200	+1.065%	569,329	+75.135%
2017-01-05	77.0200	77.5300	76.7350	77.0000	-0.362%	651,913	+77.000%
2017-01-04	77.3900	77.5900	76.5900	77.2800	+0.455%	1,138,622	+76.359%
2017-01-03	76.7100	77.4200	76.4700	76.9300	+1.157%	1,413,465	+77.161%
2016-12-30	75.8900	76.2100	75.5100	76.0500	+0.224%	848,649	+79.211%
2016-12-29	75.8400	76.3630	75.7300	75.8800	-0.105%	549,524	+79.613%
2016-12-28	76.2400	76.3000	75.8100	75.9600	+0.145%	807,768	+79.423%
2016-12-27	76.3300	76.6600	75.5700	75.8500	-0.485%	1,177,761	+79.684%
2016-12-23	74.8400	76.2700	74.8400	76.2200	+1.694%	623,327	+78.811%
2016-12-22	75.6300	75.9200	74.7300	74.9500	-0.650%	1,742,831	+81.841%
2016-12-21	77.4700	77.6300	75.4000	75.4400	-1.886%	1,105,493	+80.660%
2016-12-20	77.1300	77.2500	76.3400	76.8900	+0.274%	919,645	+77.253%
2016-12-19	78.1500	78.3600	76.4000	76.6800	-1.541%	1,059,065	+77.739%
2016-12-16	78.2800	79.8330	77.8500	77.8800	-3.303%	2,614,697	+75.000%
2016-12-15	79.4000	80.9800	78.9500	80.5400	+1.449%	2,450,771	+69.220%
2016-12-14	79.2100	80.0200	78.2100	79.3900	+0.088%	1,983,217	+71.671%
2016-12-13	80.0400	80.2400	78.9300	79.3200	-0.113%	1,358,386	+71.823%
2016-12-12	78.0000	80.1200	78.0000	79.4100	+1.366%	1,930,766	+71.628%
2016-12-09	77.8700	78.6800	77.8700	78.3400	+1.032%	1,905,434	+73.972%
2016-12-08	77.0800	77.8000	76.2700	77.5400	+0.793%	1,826,940	+75.767%
2016-12-07	77.5500	77.5500	75.8300	76.9300	-0.838%	3,079,688	+77.161%
2016-12-06	75.9800	78.0200	75.4800	77.5800	+2.483%	2,461,138	+75.677%
2016-12-05	74.7300	75.9200	74.5700	75.7000	+2.256%	1,718,248	+80.040%
2016-12-02	72.4600	75.0470	71.9000	74.0300	+1.411%	2,486,636	+84.101%
2016-12-01	75.6000	76.1200	72.7300	73.0000	-4.985%	5,998,122	+86.699%
2016-11-30	81.1800	81.1800	76.5000	76.8300	-5.066%	4,811,134	+77.392%
2016-11-29	80.0200	81.1500	79.5401	80.9300	+1.391%	1,737,841	+68.405%
2016-11-28	80.6300	80.8400	79.6900	79.8200	-0.931%	1,516,096	+70.747%
2016-11-25	79.9100	81.0600	79.5500	80.5700	+0.876%	549,586	+69.157%
2016-11-23	79.2700	80.1200	77.0000	79.8700	-0.411%	2,045,444	+70.640%
2016-11-22	80.0700	80.5500	79.6500	80.2000	+0.225%	1,376,644	+69.938%
2016-11-21	79.9800	80.4400	79.3500	80.0200	+0.175%	1,879,005	+70.320%
2016-11-18	79.5500	80.0200	78.8600	79.8800	+0.503%	1,866,465	+70.618%
2016-11-17	77.3800	79.7100	77.1300	79.4800	+2.807%	1,523,750	+71.477%
2016-11-16	77.8500	78.0500	77.1500	77.3100	-0.808%	1,646,584	+76.290%
2016-11-15	76.9800	78.6350	76.5101	77.9400	+1.366%	1,744,684	+74.865%
2016-11-14	77.3900	77.9500	76.3300	76.8900	-0.311%	1,382,488	+77.253%
2016-11-11	77.8900	78.6699	76.9382	77.1300	-1.545%	1,890,523	+76.702%
2016-11-10	78.1000	78.4650	77.0000	78.3400	+0.850%	1,747,245	+73.972%
2016-11-09	77.5400	79.5100	76.5200	77.6800	+2.291%	2,051,323	+75.451%

.dark-mode .g6bcdd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g6bcdd{ color: #333333; background-color: white; border: 2px solid #333333; }QQnity Electronics, Inc.stock NYSE

Q
Qnity Electronics, Inc.
stock NYSE