Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quanterix Corp (NQ: QTRX )

16.51 -0.85 (-4.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 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 (%)
Aug 31, 2022 9.370 9.530 9.115 9.350 315,243 +0.10(+1.08%)
Aug 30, 2022 9.390 9.490 9.090 9.250 328,733 -0.02(-0.22%)
Aug 29, 2022 9.320 9.565 9.190 9.270 685,658 -0.21(-2.22%)
Aug 26, 2022 10.07 10.20 9.480 9.480 337,042 -0.57(-5.67%)
Aug 25, 2022 9.850 10.09 9.720 10.05 369,154 +0.26(+2.66%)
Aug 24, 2022 9.340 9.990 9.330 9.790 662,622 +0.42(+4.48%)
Aug 23, 2022 8.970 9.400 8.820 9.370 452,816 +0.43(+4.81%)
Aug 22, 2022 9.140 9.230 8.765 8.940 492,822 -0.29(-3.14%)
Aug 19, 2022 9.300 9.500 9.102 9.230 702,975 -0.28(-2.94%)
Aug 18, 2022 9.730 9.840 9.310 9.510 560,808 -0.28(-2.86%)
Aug 17, 2022 10.20 10.21 9.550 9.790 1,037,521 +0.02(+0.20%)
Aug 16, 2022 10.04 10.17 9.510 9.770 943,602 -0.41(-4.03%)
Aug 15, 2022 10.07 10.46 9.680 10.18 982,083 -0.28(-2.68%)
Aug 12, 2022 10.28 10.59 10.01 10.46 1,242,560 +0.30(+2.95%)
Aug 11, 2022 9.380 10.85 9.200 10.16 3,279,766 +1.60(+18.69%)
Aug 10, 2022 7.640 8.860 7.620 8.560 4,708,046 +1.10(+14.75%)
Aug 09, 2022 9.960 10.000 6.310 7.460 11,956,221 -9.03(-54.76%)
Aug 08, 2022 17.57 17.72 16.43 16.49 832,322 -0.98(-5.61%)
Aug 05, 2022 16.60 17.52 16.37 17.47 392,514 +0.28(+1.63%)
Aug 04, 2022 17.03 17.64 16.94 17.19 338,118 +0.16(+0.94%)
Aug 03, 2022 16.32 17.45 16.19 17.03 241,084 +1.08(+6.77%)
Aug 02, 2022 15.10 16.04 15.00 15.95 1,990,283 +0.77(+5.07%)
Aug 01, 2022 15.97 15.97 15.12 15.18 500,967 -0.81(-5.07%)
Jul 29, 2022 16.90 16.90 15.94 15.99 283,876 -1.01(-5.94%)
Jul 28, 2022 17.36 17.49 16.72 17.00 458,792 -0.25(-1.45%)
Jul 27, 2022 16.99 17.29 16.52 17.25 104,175 +0.58(+3.48%)
Jul 26, 2022 16.30 16.81 16.03 16.67 104,890 -0.04(-0.24%)
Jul 25, 2022 16.46 17.19 16.30 16.71 161,858 -0.17(-1.01%)
Jul 22, 2022 19.41 19.46 16.82 16.88 189,510 -2.40(-12.45%)
Jul 21, 2022 18.72 19.35 18.72 19.28 247,250 +0.60(+3.21%)
Jul 20, 2022 17.96 18.84 17.96 18.68 352,564 +0.91(+5.12%)
Jul 19, 2022 17.32 17.77 17.08 17.77 143,305 +0.71(+4.16%)
Jul 18, 2022 18.45 18.45 16.96 17.06 162,343 -0.94(-5.22%)
Jul 15, 2022 17.90 18.16 17.01 18.00 604,145 +0.43(+2.45%)
Jul 14, 2022 18.00 18.00 17.02 17.57 162,064 -0.73(-3.99%)
Jul 13, 2022 17.65 18.56 16.73 18.30 235,584 +0.13(+0.72%)
Jul 12, 2022 17.98 18.25 17.45 18.17 343,402 +0.20(+1.11%)
Jul 11, 2022 18.93 18.93 17.89 17.97 156,673 -1.20(-6.26%)
Jul 08, 2022 19.01 19.40 18.70 19.17 141,453 -0.08(-0.42%)
Jul 07, 2022 18.69 19.38 18.23 19.25 172,271 +0.54(+2.89%)
Jul 06, 2022 18.11 19.07 17.71 18.71 269,088 +0.69(+3.83%)
Jul 05, 2022 16.47 18.04 16.13 18.02 254,428 +1.23(+7.33%)
Jul 01, 2022 16.28 16.80 16.03 16.79 160,045 +0.60(+3.71%)
Jun 30, 2022 16.32 16.37 15.67 16.19 288,857 -0.52(-3.11%)
Jun 29, 2022 17.01 17.02 16.39 16.71 280,090 -0.42(-2.45%)
Jun 28, 2022 18.16 18.16 17.07 17.13 217,601 -1.03(-5.67%)
Jun 27, 2022 18.97 19.07 18.08 18.16 236,899 -0.63(-3.35%)
Jun 24, 2022 19.65 20.09 18.73 18.79 2,039,408 -0.72(-3.69%)
Jun 23, 2022 17.43 19.61 17.43 19.51 498,786 +2.26(+13.10%)
Jun 22, 2022 16.21 17.67 16.21 17.25 432,226 +0.66(+3.98%)
Jun 21, 2022 16.48 17.13 16.39 16.59 277,286 +0.54(+3.36%)
Jun 17, 2022 16.07 16.98 15.87 16.05 641,781 +0.02(+0.12%)
Jun 16, 2022 16.05 16.21 15.30 16.03 328,702 -0.76(-4.53%)
Jun 15, 2022 15.96 17.14 15.77 16.79 371,510 +1.12(+7.15%)
Jun 14, 2022 14.94 15.74 14.58 15.67 391,068 +0.61(+4.05%)
Jun 13, 2022 15.64 15.83 14.67 15.06 412,183 -1.35(-8.23%)
Jun 10, 2022 16.74 17.00 16.01 16.41 231,016 -0.97(-5.58%)
Jun 09, 2022 18.21 18.38 17.37 17.38 253,057 -0.85(-4.66%)
Jun 08, 2022 17.21 18.43 17.21 18.23 235,741 +0.89(+5.13%)
Jun 07, 2022 16.45 17.39 16.23 17.34 213,553 +0.67(+4.02%)
Jun 06, 2022 17.10 17.43 15.79 16.67 494,963 -0.01(-0.06%)
Jun 03, 2022 17.27 17.31 16.23 16.68 384,722 -0.90(-5.12%)
Jun 02, 2022 16.45 17.64 16.45 17.58 240,623 +1.11(+6.74%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.