Quantix Finance Historical Data

QFI Page 4
Download
Date Close Price change Market cap Trading volume
May 1, 12 AM $ 55.47
+0.39%
$ 554.74 million $ 251,251
Apr 30, 11 PM $ 55.29
+0.40%
$ 552.85 million $ 245,799
Apr 30, 10 PM $ 55.14
-0.14%
$ 551.45 million $ 245,625
Apr 30, 9 PM $ 55.24
-0.46%
$ 552.36 million $ 245,361
Apr 30, 8 PM $ 55.5
+0.11%
$ 554.97 million $ 245,372
Apr 30, 7 PM $ 55.45
+0.94%
$ 554.48 million $ 245,032
Apr 30, 6 PM $ 54.97
-0.23%
$ 549.74 million $ 242,965
Apr 30, 5 PM $ 55.06
-0.17%
$ 550.59 million $ 231,928
Apr 30, 4 PM $ 55.19
-0.43%
$ 551.9 million $ 235,155
Apr 30, 3 PM $ 55.43
+3.22%
$ 554.28 million $ 229,330
Apr 30, 2 PM $ 53.67
+2.38%
$ 536.71 million $ 224,753
Apr 30, 1 PM $ 52.43
-3.00%
$ 524.26 million $ 232,065
Apr 30, 12 PM $ 54.01
-2.36%
$ 540.09 million $ 233,765
Apr 30, 11 AM $ 55.3
-0.05%
$ 552.99 million $ 229,174
Apr 30, 10 AM $ 55.32
-0.43%
$ 553.19 million $ 237,331
Apr 30, 9 AM $ 55.56
+0.11%
$ 555.57 million $ 250,495
Apr 30, 8 AM $ 55.5
-0.17%
$ 554.97 million $ 266,213
Apr 30, 7 AM $ 55.59
+0.87%
$ 555.93 million $ 273,261
Apr 30, 6 AM $ 55.11
+0.10%
$ 551.13 million $ 275,323
Apr 30, 5 AM $ 55.06
+0.27%
$ 550.59 million $ 281,654
Apr 30, 4 AM $ 54.91
-0.52%
$ 549.06 million $ 300,427
Apr 30, 3 AM $ 55.21
+0.49%
$ 552.13 million $ 328,663
Apr 30, 2 AM $ 54.94
-0.76%
$ 549.45 million $ 364,045
Apr 30, 1 AM $ 55.44
+0.08%
$ 554.42 million $ 394,245
Apr 30, 12 AM $ 55.45
+0.90%
$ 554.53 million $ 440,968
Apr 29, 11 PM $ 55
-0.66%
$ 550.03 million $ 482,208
Apr 29, 10 PM $ 55.33
-0.21%
$ 553.25 million $ 518,933
Apr 29, 9 PM $ 55.47
+0.37%
$ 554.66 million $ 548,056
Apr 29, 8 PM $ 55.32
+0.45%
$ 553.17 million $ 574,563
Apr 29, 7 PM $ 55.04
+0.17%
$ 550.42 million $ 581,555
Apr 29, 6 PM $ 54.92
-0.44%
$ 549.23 million $ 598,106
Apr 29, 5 PM $ 55.09
+0.47%
$ 550.95 million $ 615,319
Apr 29, 4 PM $ 54.86
+4.87%
$ 548.61 million $ 640,896
Apr 29, 3 PM $ 52.19
-2.52%
$ 521.86 million $ 523,587
Apr 29, 2 PM $ 54.15
+2.00%
$ 541.54 million $ 234,020
Apr 29, 1 PM $ 53.1
-6.44%
$ 531 million $ 554,928
Apr 29, 12 PM $ 56.85
-0.39%
$ 568.54 million $ 725,861
Apr 29, 11 AM $ 57.08
+0.04%
$ 570.82 million $ 726,239
Apr 29, 10 AM $ 57.06
+0.00%
$ 570.6 million $ 732,922
Apr 29, 9 AM $ 57.07
+1.02%
$ 570.67 million $ 737,278
Apr 29, 8 AM $ 56.49
-0.06%
$ 564.91 million $ 759,058
Apr 29, 7 AM $ 56.52
-0.19%
$ 565.22 million $ 772,615
Apr 29, 6 AM $ 56.63
-0.20%
$ 566.27 million $ 788,647
Apr 29, 5 AM $ 56.74
+0.71%
$ 567.39 million $ 797,600
Apr 29, 4 AM $ 56.35
+0.06%
$ 563.45 million $ 790,679
Apr 29, 3 AM $ 56.29
-0.82%
$ 562.94 million $ 771,401
Apr 29, 2 AM $ 56.76
+0.02%
$ 567.59 million $ 746,778
Apr 29, 1 AM $ 56.76
-0.01%
$ 567.57 million $ 731,754
Apr 29, 12 AM $ 56.76
+0.18%
$ 567.59 million $ 698,170
Apr 28, 11 PM $ 56.64
+0.12%
$ 566.44 million $ 672,271