Qts Realty Trust Inc (NY: QTS )

77.66 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 40.61 40.84 39.90 40.59 399,100 -0.11(-0.27%)
Nov 29, 2018 40.69 41.00 39.68 40.70 445,861 +0.48(+1.19%)
Nov 28, 2018 39.24 40.28 39.08 40.22 465,455 +0.93(+2.37%)
Nov 27, 2018 38.64 39.55 38.63 39.29 309,409 +0.53(+1.37%)
Nov 26, 2018 37.96 38.89 37.55 38.76 681,952 +0.94(+2.49%)
Nov 23, 2018 37.38 38.24 37.38 37.82 125,000 +0.33(+0.88%)
Nov 21, 2018 37.49 37.49 37.49 0 +0.84(+2.29%)
Nov 20, 2018 37.60 38.40 36.07 36.65 651,941 -1.89(-4.90%)
Nov 19, 2018 38.29 39.70 38.01 38.54 460,453 -0.37(-0.95%)
Nov 16, 2018 38.56 38.99 38.07 38.91 487,600 +0.24(+0.62%)
Nov 15, 2018 39.22 39.29 37.86 38.67 269,222 -0.09(-0.23%)
Nov 14, 2018 39.70 39.92 38.50 38.76 435,787 -0.80(-2.02%)
Nov 13, 2018 40.05 40.52 39.44 39.56 264,122 -0.39(-0.98%)
Nov 12, 2018 41.19 41.19 39.74 39.95 508,096 -0.56(-1.38%)
Nov 09, 2018 40.63 40.94 40.15 40.51 197,500 -0.20(-0.49%)
Nov 08, 2018 41.16 41.49 40.26 40.71 199,783 -0.57(-1.38%)
Nov 07, 2018 41.49 41.49 40.67 41.28 286,189 +0.17(+0.41%)
Nov 06, 2018 40.22 41.38 40.22 41.11 345,151 +1.16(+2.90%)
Nov 05, 2018 39.67 40.16 39.67 39.95 346,672 +0.40(+1.01%)
Nov 02, 2018 39.72 39.72 38.67 39.55 508,600 -0.14(-0.35%)
Nov 01, 2018 38.32 40.03 38.09 39.69 588,013 +1.37(+3.58%)
Oct 31, 2018 37.02 38.97 36.97 38.32 1,252,906 +1.67(+4.56%)
Oct 30, 2018 39.03 39.03 36.02 36.65 1,269,418 -1.47(-3.86%)
Oct 29, 2018 38.86 39.31 37.78 38.12 563,562 -0.39(-1.01%)
Oct 26, 2018 40.74 40.97 38.38 38.51 652,900 -2.53(-6.16%)
Oct 25, 2018 40.93 41.41 40.03 41.04 570,395 -0.02(-0.05%)
Oct 24, 2018 41.62 41.72 40.73 41.06 588,515 +0.44(+1.08%)
Oct 23, 2018 40.29 41.00 40.23 40.62 475,876 +0.22(+0.54%)
Oct 22, 2018 41.36 41.36 40.38 40.40 583,152 -0.55(-1.34%)
Oct 19, 2018 40.55 41.14 40.32 40.95 823,500 +0.58(+1.44%)
Oct 18, 2018 40.94 41.14 40.12 40.37 345,638 -0.69(-1.68%)
Oct 17, 2018 40.98 41.12 40.44 41.06 438,479 +0.20(+0.49%)
Oct 16, 2018 40.07 40.94 39.65 40.86 459,267 +0.88(+2.20%)
Oct 15, 2018 39.94 40.45 39.43 39.98 474,559 +0.63(+1.60%)
Oct 12, 2018 40.08 40.35 38.87 39.35 490,800 -0.33(-0.83%)
Oct 11, 2018 42.14 42.14 39.66 39.68 842,806 -1.91(-4.59%)
Oct 10, 2018 42.37 42.81 41.53 41.59 1,265,595 -0.98(-2.30%)
Oct 09, 2018 42.15 42.60 41.99 42.57 374,119 +0.40(+0.95%)
Oct 08, 2018 41.73 42.65 41.62 42.17 423,521 +0.33(+0.79%)
Oct 05, 2018 42.18 42.38 41.73 41.84 424,100 -0.34(-0.81%)
Oct 04, 2018 41.88 42.60 41.16 42.18 739,301 +0.12(+0.29%)
Oct 03, 2018 42.55 42.95 41.92 42.06 486,629 -0.49(-1.15%)
Oct 02, 2018 43.03 43.03 42.09 42.55 317,291 -0.26(-0.61%)
Oct 01, 2018 42.77 43.10 42.31 42.81 343,999 +0.14(+0.33%)
Sep 28, 2018 41.41 42.98 41.14 42.67 861,500 +1.23(+2.97%)
Sep 27, 2018 41.76 42.04 41.44 41.44 490,800 -0.21(-0.50%)
Sep 26, 2018 43.28 43.44 41.61 41.65 538,558 -1.14(-2.66%)
Sep 25, 2018 43.37 43.70 42.73 42.79 356,651 -0.53(-1.22%)
Sep 24, 2018 44.44 45.17 43.22 43.32 329,411 -1.72(-3.82%)
Sep 21, 2018 45.20 45.63 44.88 45.04 424,500 -0.26(-0.57%)
Sep 20, 2018 44.92 45.55 44.30 45.30 784,599 +0.20(+0.44%)
Sep 19, 2018 45.40 45.62 45.05 45.10 343,182 -0.64(-1.40%)
Sep 18, 2018 45.76 46.11 45.52 45.74 428,931 -0.07(-0.15%)
Sep 17, 2018 45.88 46.20 45.39 45.81 233,327 -0.24(-0.52%)
Sep 14, 2018 45.57 46.10 45.07 46.05 464,600 +0.20(+0.44%)
Sep 13, 2018 45.35 45.99 45.24 45.85 238,213 +0.59(+1.30%)
Sep 12, 2018 45.79 45.79 45.23 45.26 233,052 -0.13(-0.29%)
Sep 11, 2018 45.45 45.91 45.26 45.39 390,183 -0.45(-0.98%)
Sep 10, 2018 45.55 45.92 45.46 45.84 362,256 +0.43(+0.95%)
Sep 07, 2018 45.30 45.58 45.02 45.41 177,000 -0.16(-0.35%)
Sep 06, 2018 46.00 46.17 45.44 45.57 245,373 -0.33(-0.72%)
Sep 05, 2018 44.90 46.00 44.45 45.90 454,031 +0.89(+1.98%)
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.