Q442S Historical Data - Q442S | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Q442S (Q442S)
Q442S (Q442S) Historical

Q442S (Q442S)

0.70

0.01

(1.45%)

Closed May 13 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715617800	0.7	0.0100001	1.45	0.68	0.705	0.675	0
1715358600	0.6899999	-0.03	-4.17	0.71	0.715	0.675	0
1715272200	0.72	-0.02	-2.70	0.73	0.735	0.72	0
1715185800	0.74	0	0.00	0.74	0.745	0.725	0
1715099400	0.74	-0.01	-1.33	0.74	0.765	0.725	0
1715013000	0.75	-0.03	-3.85	0.77	0.785	0.75	0
1714753800	0.78	-0.04	-4.88	0.81	0.8199999	0.755	0
1714667400	0.8199999	0.0099999	1.23	0.8	0.855	0.8	0
1714494600	0.81	-0.01	-1.22	0.81	0.8149999	0.795	0
1714408200	0.8199999	0.0099999	1.23	0.8	0.8199999	0.795	0
1714149000	0.81	-0.05	-5.81	0.85	0.855	0.805	0
1714062600	0.86	0.02	2.38	0.865	0.885	0.835	0
1713976200	0.84	-0.02	-2.33	0.83	0.845	0.785	0
1713889800	0.86	-0.05	-5.49	0.89	0.895	0.855	0
1713803400	0.91	0	0.00	0.9	0.915	0.885	0
1713544200	0.91	0.06	7.06	0.89	0.925	0.86	0
1713457800	0.85	-0.01	-1.16	0.84	0.865	0.835	0
1713371400	0.86	0.01	1.18	0.84	0.865	0.84	0
1713285000	0.85	0.025	3.03	0.85	0.855	0.835	0
1713198600	0.825	0.0100001	1.23	0.8199999	0.835	0.805	0
1712939400	0.8149999	0.0199999	2.52	0.78	0.855	0.775	0
1712853000	0.795	-0.01	-1.24	0.8	0.8149999	0.765	0
1712766600	0.805	-0.01	-1.23	0.8	0.8149999	0.775	0
1712680200	0.8149999	-0.045	-5.23	0.86	0.875	0.795	0
1712593800	0.86	0.0400001	4.88	0.835	0.875	0.835	0
1712334600	0.8199999	0.0499999	6.49	0.79	0.845	0.785	0
1712248200	0.77	0.055	7.69	0.72	0.775	0.71	0
1712161800	0.715	0.0200001	2.88	0.735	0.755	0.705	0
1712075400	0.6949999	-0.035	-4.79	0.72	0.725	0.645	0
1711647000	0.73	0.285	64.04	0.625	0.745	0.5649999	0
1711560600	0.445	0.01	2.30	0.445	0.445	0.435	0
1711474200	0.435	0.02	4.82	0.4099999	0.435	0.4099999	0
1711387800	0.415	-0.02	-4.60	0.43	0.435	0.415	0
1711128600	0.435	0.02	4.82	0.42	0.435	0.415	0
1711042200	0.415	-0.03	-6.74	0.43	0.43	0.405	0
1710955800	0.445	0.01	2.30	0.44	0.445	0.435	0
1710869400	0.435	0.01	2.35	0.42	0.445	0.42	0
1710783000	0.425	0.01	2.41	0.4099999	0.425	0.405	0
1710523800	0.415	0.04	10.67	0.385	0.415	0.385	0
1710437400	0.375	0.01	2.74	0.355	0.375	0.355	0
1710351000	0.365	-0.02	-5.19	0.375	0.385	0.365	0
1710264600	0.385	-0.02	-4.94	0.395	0.405	0.385	0
1710178200	0.405	0.03	8.00	0.385	0.405	0.375	0
1709919000	0.375	0.0300001	8.70	0.335	0.375	0.335	0
1709832600	0.3449999	-0.01	-2.82	0.365	0.365	0.3449999	0
1709746200	0.355	-0.01	-2.74	0.365	0.365	0.355	0
1709659800	0.365	0.0200001	5.80	0.355	0.365	0.355	0
1709573400	0.3449999	0	0.00	0.335	0.355	0.335	0
1709314200	0.3449999	-0.01	-2.82	0.3449999	0.355	0.335	0
1709227800	0.355	0.02	5.97	0.3449999	0.355	0.3449999	0
1709141400	0.335	0.02	6.35	0.325	0.3449999	0.325	0
1709055000	0.315	-0.02	-5.97	0.3449999	0.3449999	0.315	0
1708968600	0.335	0.01	3.08	0.335	0.335	0.325	0
1708709400	0.325	0	0.00	0.315	0.325	0.315	0
1708623000	0.325	-0.02	-5.80	0.335	0.335	0.295	0
1708536600	0.3449999	0.0099999	2.99	0.325	0.3449999	0.325	0
1708450200	0.335	0.02	6.35	0.335	0.3449999	0.335	0
1708363800	0.315	0	0.00	0.315	0.315	0.315	0
1708104600	0.315	0	0.00	0.305	0.315	0.295	0
1708018200	0.315	0.01	3.28	0.295	0.315	0.295	0
1707931800	0.305	-0.02	-6.15	0.325	0.335	0.305	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions