Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quanterix Corp (NQ: QTRX )

16.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
Oct 03, 2022 11.12 11.29 10.09 10.48 585,381 -0.54(-4.90%)
Sep 30, 2022 9.860 11.88 9.800 11.02 1,003,439 +1.16(+11.76%)
Sep 29, 2022 10.20 10.65 9.740 9.860 624,080 -0.55(-5.28%)
Sep 28, 2022 8.800 11.03 8.590 10.41 4,463,699 +2.35(+29.16%)
Sep 27, 2022 8.510 8.600 8.020 8.060 560,282 -0.26(-3.12%)
Sep 26, 2022 8.310 8.890 8.170 8.320 519,145 -0.15(-1.77%)
Sep 23, 2022 8.450 8.655 8.210 8.470 450,266 -0.16(-1.85%)
Sep 22, 2022 8.980 9.010 8.390 8.630 322,213 -0.45(-4.96%)
Sep 21, 2022 9.590 9.720 9.050 9.080 346,613 -0.40(-4.22%)
Sep 20, 2022 9.440 9.610 9.240 9.480 243,916 -0.19(-1.96%)
Sep 19, 2022 9.270 9.680 9.130 9.670 278,424 +0.27(+2.87%)
Sep 16, 2022 10.06 10.06 9.100 9.400 518,288 -0.92(-8.91%)
Sep 15, 2022 9.740 10.62 9.740 10.32 335,501 +0.48(+4.88%)
Sep 14, 2022 9.910 10.03 9.620 9.840 247,697 -0.11(-1.11%)
Sep 13, 2022 10.03 10.28 9.820 9.950 473,596 -0.58(-5.51%)
Sep 12, 2022 10.12 10.66 10.06 10.53 415,957 +0.43(+4.26%)
Sep 09, 2022 9.420 10.21 9.310 10.10 712,127 +0.79(+8.49%)
Sep 08, 2022 9.310 9.690 9.119 9.310 424,537 -0.16(-1.69%)
Sep 07, 2022 8.610 9.510 8.580 9.470 1,793,596 +0.81(+9.35%)
Sep 06, 2022 8.860 8.960 8.630 8.660 472,996 -0.13(-1.48%)
Sep 02, 2022 9.450 9.450 8.665 8.790 435,832 -0.42(-4.56%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.