UK markets closed

Quantified Alternative Investment Inv (QALTX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
9.49-0.04 (-0.42%)
At close: 08:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20249.539.539.539.539.53-
27 Jun 20249.539.539.539.539.53-
26 Jun 20249.519.519.519.519.51-
25 Jun 20249.539.539.539.539.53-
24 Jun 20249.529.529.529.529.52-
21 Jun 20249.549.549.549.549.54-
20 Jun 20249.569.569.569.569.56-
18 Jun 20249.569.569.569.569.56-
17 Jun 20249.539.539.539.539.53-
14 Jun 20249.499.499.499.499.49-
13 Jun 20249.499.499.499.499.49-
12 Jun 20249.529.529.529.529.52-
11 Jun 20249.489.489.489.489.48-
10 Jun 20249.519.519.519.519.51-
07 Jun 20249.499.499.499.499.49-
06 Jun 20249.499.499.499.499.49-
05 Jun 20249.499.499.499.499.49-
04 Jun 20249.429.429.429.429.42-
03 Jun 20249.469.469.469.469.46-
31 May 20249.439.439.439.439.43-
30 May 20249.439.439.439.439.43-
29 May 20249.459.459.459.459.45-
28 May 20249.539.539.539.539.53-
24 May 20249.499.499.499.499.49-
23 May 20249.499.499.499.499.49-
22 May 20249.559.559.559.559.55-
21 May 20249.599.599.599.599.59-
20 May 20249.589.589.589.589.58-
17 May 20249.579.579.579.579.57-
16 May 20249.579.579.579.579.57-
15 May 20249.589.589.589.589.58-
14 May 20249.519.519.519.519.51-
13 May 20249.479.479.479.479.47-
10 May 20249.479.479.479.479.47-
09 May 20249.479.479.479.479.47-
08 May 20249.449.449.449.449.44-
07 May 20249.449.449.449.449.44-
06 May 20249.449.449.449.449.44-
03 May 20249.379.379.379.379.37-
02 May 20249.339.339.339.339.33-
01 May 20249.289.289.289.289.28-
30 Apr 20249.319.319.319.319.31-
29 Apr 20249.419.419.419.419.41-
26 Apr 20249.389.389.389.389.38-
25 Apr 20249.329.329.329.329.32-
24 Apr 20249.359.359.359.359.35-
23 Apr 20249.379.379.379.379.37-
22 Apr 20249.309.309.309.309.30-
19 Apr 20249.279.279.279.279.27-
18 Apr 20249.279.279.279.279.27-
17 Apr 20249.299.299.299.299.29-
16 Apr 20249.329.329.329.329.32-
15 Apr 20249.359.359.359.359.35-
12 Apr 20249.539.539.539.539.53-
11 Apr 20249.539.539.539.539.53-
10 Apr 20249.499.499.499.499.49-
09 Apr 20249.529.529.529.529.52-
08 Apr 20249.559.559.559.559.55-
05 Apr 20249.479.479.479.479.47-
04 Apr 20249.479.479.479.479.47-
03 Apr 20249.559.559.559.559.55-
02 Apr 20249.539.539.539.539.53-
01 Apr 20249.579.579.579.579.57-
28 Mar 20249.579.579.579.579.57-
27 Mar 20249.579.579.579.579.57-
26 Mar 20249.519.519.519.519.51-
25 Mar 20249.519.519.519.519.51-
22 Mar 20249.539.539.539.539.53-
21 Mar 20249.539.539.539.539.53-
20 Mar 20249.499.499.499.499.49-
19 Mar 20249.429.429.429.429.42-
18 Mar 20249.399.399.399.399.39-
15 Mar 20249.389.389.389.389.38-
14 Mar 20249.389.389.389.389.38-
13 Mar 20249.449.449.449.449.44-
12 Mar 20249.449.449.449.449.44-
11 Mar 20249.369.369.369.369.36-
08 Mar 20249.429.429.429.429.42-
07 Mar 20249.429.429.429.429.42-
06 Mar 20249.379.379.379.379.37-
05 Mar 20249.339.339.339.339.33-
04 Mar 20249.409.409.409.409.40-
01 Mar 20249.359.359.359.359.35-
29 Feb 20249.359.359.359.359.35-
28 Feb 20249.319.319.319.319.31-
27 Feb 20249.329.329.329.329.32-
26 Feb 20249.329.329.329.329.32-
23 Feb 20249.329.329.329.329.32-
22 Feb 20249.299.299.299.299.29-
21 Feb 20249.149.149.149.149.14-
20 Feb 20249.179.179.179.179.17-
16 Feb 20249.259.259.259.259.25-
15 Feb 20249.259.259.259.259.25-
14 Feb 20249.219.219.219.219.21-
13 Feb 20249.139.139.139.139.13-
12 Feb 20249.229.229.229.229.22-
09 Feb 20249.239.239.239.239.23-
08 Feb 20249.189.189.189.189.18-
07 Feb 20249.169.169.169.169.16-
06 Feb 20249.119.119.119.119.11-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...