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 )

15.56 -0.03 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2022 13.79 14.48 13.30 13.85 291,207 -0.17(-1.21%)
Dec 29, 2022 13.51 14.13 13.25 14.02 325,374 +0.70(+5.26%)
Dec 28, 2022 12.53 13.34 12.53 13.32 240,681 +0.73(+5.80%)
Dec 27, 2022 12.90 12.90 12.40 12.59 248,293 -0.31(-2.40%)
Dec 23, 2022 13.08 13.18 12.67 12.90 194,408 -0.23(-1.75%)
Dec 22, 2022 12.51 13.20 12.37 13.13 326,736 +0.41(+3.22%)
Dec 21, 2022 12.21 12.86 12.15 12.72 226,114 +0.65(+5.39%)
Dec 20, 2022 12.60 12.97 11.99 12.07 236,272 -0.67(-5.26%)
Dec 19, 2022 13.40 13.40 12.64 12.74 370,833 -0.69(-5.14%)
Dec 16, 2022 13.12 13.59 13.10 13.43 485,261 +0.16(+1.21%)
Dec 15, 2022 13.51 13.55 12.73 13.27 382,811 -0.63(-4.53%)
Dec 14, 2022 13.68 14.55 13.68 13.90 356,443 +0.21(+1.53%)
Dec 13, 2022 14.17 14.53 13.57 13.69 377,016 +0.38(+2.85%)
Dec 12, 2022 12.90 13.41 12.84 13.31 205,336 +0.31(+2.38%)
Dec 09, 2022 12.95 13.39 12.95 13.00 224,482 -0.11(-0.84%)
Dec 08, 2022 13.13 13.35 12.79 13.11 174,438 +0.08(+0.61%)
Dec 07, 2022 12.91 13.15 12.53 13.03 231,799 +0.03(+0.23%)
Dec 06, 2022 13.02 13.20 12.65 13.00 221,366 +0.00(+0.00%)
Dec 05, 2022 13.32 13.51 12.71 13.00 254,336 -0.38(-2.84%)
Dec 02, 2022 13.09 13.39 12.66 13.38 110,686 -0.08(-0.59%)
Dec 01, 2022 13.26 13.59 13.09 13.46 272,352 +0.16(+1.20%)
Nov 30, 2022 12.76 13.36 12.25 13.30 389,038 +0.60(+4.72%)
Nov 29, 2022 11.91 12.76 11.86 12.70 285,306 +0.79(+6.63%)
Nov 28, 2022 11.67 12.16 11.60 11.91 273,045 +0.16(+1.36%)
Nov 25, 2022 11.75 11.87 11.52 11.75 69,380 -0.04(-0.34%)
Nov 23, 2022 12.06 12.25 11.64 11.79 216,815 -0.25(-2.08%)
Nov 22, 2022 11.97 12.22 11.49 12.04 745,252 +0.13(+1.09%)
Nov 21, 2022 11.72 12.03 11.34 11.91 327,050 +0.18(+1.53%)
Nov 18, 2022 11.55 12.01 10.96 11.73 447,764 +0.55(+4.92%)
Nov 17, 2022 11.47 11.70 10.91 11.18 293,618 -0.63(-5.33%)
Nov 16, 2022 11.99 12.22 11.62 11.81 324,363 -0.34(-2.80%)
Nov 15, 2022 13.32 13.45 12.00 12.15 452,415 -0.69(-5.37%)
Nov 14, 2022 12.54 13.47 12.27 12.84 550,225 +0.16(+1.26%)
Nov 11, 2022 11.65 13.41 11.65 12.68 779,396 +0.96(+8.19%)
Nov 10, 2022 10.19 11.76 10.19 11.72 680,331 +2.27(+24.02%)
Nov 09, 2022 10.26 11.10 9.360 9.450 825,487 +0.12(+1.29%)
Nov 08, 2022 9.640 9.820 8.790 9.330 568,902 -0.32(-3.32%)
Nov 07, 2022 10.20 10.20 9.560 9.650 577,602 -0.36(-3.60%)
Nov 04, 2022 10.61 10.61 9.695 10.01 360,108 -0.37(-3.56%)
Nov 03, 2022 10.02 10.44 9.940 10.38 314,809 +0.13(+1.27%)
Nov 02, 2022 11.27 11.27 10.24 10.25 347,377 -0.93(-8.32%)
Nov 01, 2022 11.35 11.40 10.96 11.18 314,785 +0.11(+0.99%)
Oct 31, 2022 11.04 11.36 10.96 11.07 341,848 -0.10(-0.90%)
Oct 28, 2022 10.70 11.22 10.02 11.17 290,270 +0.58(+5.48%)
Oct 27, 2022 10.96 10.96 10.47 10.59 255,889 -0.26(-2.40%)
Oct 26, 2022 10.30 11.37 10.21 10.85 291,009 +0.54(+5.24%)
Oct 25, 2022 9.490 10.36 9.410 10.31 336,126 +0.99(+10.62%)
Oct 24, 2022 9.240 9.350 8.750 9.320 260,955 +0.10(+1.08%)
Oct 21, 2022 9.050 9.235 8.520 9.220 391,659 +0.25(+2.79%)
Oct 20, 2022 8.610 9.340 8.610 8.970 600,620 +0.22(+2.51%)
Oct 19, 2022 8.910 9.000 8.330 8.750 472,416 -0.37(-4.06%)
Oct 18, 2022 9.120 9.455 8.990 9.120 280,566 +0.30(+3.40%)
Oct 17, 2022 9.130 9.430 8.670 8.820 515,111 +0.02(+0.23%)
Oct 14, 2022 8.920 9.140 8.750 8.800 247,476 +0.01(+0.11%)
Oct 13, 2022 8.630 9.060 8.190 8.790 416,214 -0.27(-2.98%)
Oct 12, 2022 9.150 9.150 8.765 9.060 458,355 -0.13(-1.41%)
Oct 11, 2022 9.470 9.600 8.960 9.190 1,096,992 -0.41(-4.27%)
Oct 10, 2022 10.44 10.44 9.540 9.600 1,363,906 -0.79(-7.60%)
Oct 07, 2022 10.77 10.91 10.27 10.39 272,528 -0.80(-7.15%)
Oct 06, 2022 11.02 11.66 10.96 11.19 249,766 +0.12(+1.08%)
Oct 05, 2022 11.11 11.32 10.59 11.07 432,985 -0.39(-3.40%)
Oct 04, 2022 10.34 11.91 10.34 11.46 486,574 +0.98(+9.35%)
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.