Qts Realty Trust Inc (NY: QTS )

77.57 USD UNCHANGED
Streaming Delayed Price Updated: 10:53 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 44.95 45.63 44.68 45.35 428,548 +0.54(+1.21%)
Apr 29, 2019 44.93 45.37 44.74 44.81 344,154 -0.20(-0.44%)
Apr 26, 2019 45.76 45.76 44.69 45.01 340,900 -0.62(-1.36%)
Apr 25, 2019 45.51 45.79 44.98 45.63 288,516 -0.10(-0.22%)
Apr 24, 2019 45.23 45.93 45.23 45.73 430,941 +0.50(+1.11%)
Apr 23, 2019 45.42 45.42 44.60 45.23 460,512 -0.15(-0.33%)
Apr 22, 2019 45.63 45.88 44.69 45.38 351,903 -0.47(-1.03%)
Apr 18, 2019 45.63 46.36 45.58 45.85 450,000 +0.11(+0.24%)
Apr 17, 2019 45.57 46.46 45.46 45.74 217,564 -0.28(-0.61%)
Apr 16, 2019 46.56 46.81 45.69 46.02 417,934 -0.65(-1.39%)
Apr 15, 2019 46.74 46.86 46.29 46.67 196,264 +0.00(+0.00%)
Apr 12, 2019 46.14 46.79 45.77 46.67 223,200 +0.71(+1.54%)
Apr 11, 2019 46.39 46.53 45.82 45.96 276,255 -0.40(-0.86%)
Apr 10, 2019 46.55 46.96 46.23 46.36 578,937 +0.10(+0.22%)
Apr 09, 2019 45.62 46.55 45.59 46.26 820,781 +0.62(+1.36%)
Apr 08, 2019 46.01 46.01 44.69 45.64 696,827 -0.43(-0.93%)
Apr 05, 2019 46.00 46.26 45.82 46.07 530,200 +0.23(+0.50%)
Apr 04, 2019 45.68 45.85 45.20 45.84 197,495 +0.21(+0.46%)
Apr 03, 2019 45.38 45.91 45.31 45.63 317,996 +0.11(+0.24%)
Apr 02, 2019 45.50 45.60 44.74 45.52 544,442 +0.22(+0.49%)
Apr 01, 2019 45.10 45.33 44.71 45.30 256,623 +0.31(+0.69%)
Mar 29, 2019 44.94 45.03 44.32 44.99 436,500 +0.17(+0.38%)
Mar 28, 2019 44.72 45.28 44.55 44.82 414,468 +0.10(+0.22%)
Mar 27, 2019 44.94 45.09 44.06 44.72 371,706 -0.13(-0.29%)
Mar 26, 2019 44.51 44.88 44.38 44.85 401,457 +0.60(+1.36%)
Mar 25, 2019 44.30 44.52 43.74 44.25 250,755 -0.09(-0.20%)
Mar 22, 2019 44.31 44.91 43.86 44.34 726,800 -0.03(-0.07%)
Mar 21, 2019 43.09 44.62 43.09 44.37 271,460 +1.12(+2.59%)
Mar 20, 2019 43.00 43.61 42.66 43.25 172,842 +0.18(+0.42%)
Mar 19, 2019 43.45 43.50 42.85 43.07 279,252 -0.78(-1.78%)
Mar 18, 2019 43.36 43.87 43.22 43.85 322,142 +0.49(+1.13%)
Mar 15, 2019 43.22 43.42 42.79 43.36 934,700 +0.26(+0.60%)
Mar 14, 2019 43.24 43.38 42.87 43.10 252,313 -0.05(-0.12%)
Mar 13, 2019 42.93 43.24 42.75 43.15 329,869 +0.27(+0.63%)
Mar 12, 2019 42.96 43.00 42.65 42.88 363,667 +0.07(+0.16%)
Mar 11, 2019 41.75 42.83 41.57 42.81 569,486 +1.26(+3.03%)
Mar 08, 2019 41.64 41.92 41.42 41.55 745,200 +0.00(+0.00%)
Mar 07, 2019 41.64 42.03 41.36 41.55 557,052 +0.27(+0.65%)
Mar 06, 2019 42.01 42.01 41.17 41.28 1,090,555 -0.73(-1.74%)
Mar 05, 2019 41.85 42.42 41.64 42.01 728,258 -0.02(-0.05%)
Mar 04, 2019 42.36 42.40 41.34 42.03 710,634 -0.08(-0.19%)
Mar 01, 2019 41.84 42.15 41.11 42.11 1,429,200 +0.38(+0.91%)
Feb 28, 2019 42.49 42.49 41.60 41.73 840,866 -0.92(-2.16%)
Feb 27, 2019 42.35 42.78 41.75 42.65 3,538,716 +0.44(+1.04%)
Feb 26, 2019 42.99 43.48 41.64 42.21 1,782,399 -1.92(-4.35%)
Feb 25, 2019 43.92 44.88 43.82 44.13 603,904 -0.55(-1.23%)
Feb 22, 2019 43.68 44.70 43.66 44.68 335,200 +1.15(+2.64%)
Feb 21, 2019 43.87 44.38 43.18 43.53 494,841 -0.74(-1.67%)
Feb 20, 2019 44.08 44.48 43.63 44.27 498,542 -0.05(-0.11%)
Feb 19, 2019 44.43 44.88 44.27 44.32 564,067 -0.13(-0.29%)
Feb 15, 2019 44.41 44.79 44.06 44.45 394,200 +0.33(+0.75%)
Feb 14, 2019 43.47 44.26 43.17 44.12 431,187 +0.63(+1.45%)
Feb 13, 2019 42.81 43.55 42.81 43.49 209,710 +0.14(+0.32%)
Feb 12, 2019 43.06 43.85 42.82 43.35 256,221 -0.31(-0.71%)
Feb 11, 2019 42.56 43.85 42.56 43.66 186,614 +0.56(+1.30%)
Feb 08, 2019 42.27 43.12 42.27 43.10 411,800 +0.73(+1.72%)
Feb 07, 2019 42.10 42.61 41.97 42.37 571,534 +0.12(+0.28%)
Feb 06, 2019 42.71 42.71 42.12 42.25 239,138 -0.44(-1.03%)
Feb 05, 2019 42.61 42.70 41.97 42.69 342,920 +0.19(+0.45%)
Feb 04, 2019 42.11 42.57 42.00 42.50 211,796 +0.24(+0.57%)
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.