Quantenna Communications Inc (NQ: QTNA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	12.39	12.39	12.11	12.23	357,553	-0.03(-0.24%)
Nov 29, 2017	12.53	12.68	12.21	12.26	433,985	-0.26(-2.08%)
Nov 28, 2017	12.40	12.75	12.27	12.52	571,865	+0.10(+0.81%)
Nov 27, 2017	12.39	12.59	12.25	12.42	311,682	+0.08(+0.65%)
Nov 24, 2017	12.35	12.60	12.33	12.34	198,954	+0.09(+0.73%)
Nov 22, 2017	12.55	12.60	12.25	12.25	395,587	-0.27(-2.16%)
Nov 21, 2017	12.52	12.61	12.33	12.52	412,059	-0.01(-0.08%)
Nov 20, 2017	12.46	12.57	12.34	12.53	333,555	+0.06(+0.48%)
Nov 17, 2017	12.15	12.50	11.91	12.47	789,727	+0.27(+2.21%)
Nov 16, 2017	12.10	12.45	11.93	12.20	631,259	-0.16(-1.29%)
Nov 15, 2017	12.30	12.38	11.84	12.36	896,844	-0.09(-0.72%)
Nov 14, 2017	12.30	12.61	12.13	12.45	313,297	+0.01(+0.08%)
Nov 13, 2017	11.86	12.47	11.72	12.44	418,199	+0.42(+3.49%)
Nov 10, 2017	11.85	12.33	11.85	12.02	698,360	+0.15(+1.26%)
Nov 09, 2017	11.41	11.98	10.84	11.87	617,958	+0.29(+2.50%)
Nov 08, 2017	10.00	11.78	10.00	11.58	1,612,321	+1.53(+15.22%)
Nov 07, 2017	11.97	12.00	9.600	10.05	4,872,683	-4.82(-32.41%)
Nov 06, 2017	14.89	15.20	14.55	14.87	477,553	+0.01(+0.07%)
Nov 03, 2017	14.58	14.88	14.37	14.86	310,574	+0.27(+1.85%)
Nov 02, 2017	14.98	15.30	14.57	14.59	267,612	-0.45(-2.99%)
Nov 01, 2017	15.64	15.64	14.85	15.04	237,891	-0.45(-2.91%)
Oct 31, 2017	14.98	15.53	14.96	15.49	294,595	+0.63(+4.24%)
Oct 30, 2017	15.23	15.23	14.62	14.86	297,585	-0.40(-2.62%)
Oct 27, 2017	15.28	15.36	15.15	15.26	191,522	+0.04(+0.26%)
Oct 26, 2017	15.28	15.36	15.08	15.22	136,691	-0.06(-0.39%)
Oct 25, 2017	15.39	15.46	14.88	15.28	259,081	-0.23(-1.48%)
Oct 24, 2017	15.64	15.83	15.32	15.51	242,311	-0.16(-1.02%)
Oct 23, 2017	15.99	16.30	15.50	15.67	238,901	-0.33(-2.06%)
Oct 20, 2017	16.24	16.64	15.99	16.00	123,296	-0.04(-0.25%)
Oct 19, 2017	16.13	16.18	15.75	16.04	249,270	-0.23(-1.41%)
Oct 18, 2017	16.65	16.72	16.11	16.27	187,411	-0.28(-1.69%)
Oct 17, 2017	16.54	16.60	16.43	16.55	133,701	-0.07(-0.42%)
Oct 16, 2017	16.78	16.85	16.54	16.62	209,976	-0.18(-1.07%)
Oct 13, 2017	16.80	16.94	16.68	16.80	94,811	-0.04(-0.24%)
Oct 12, 2017	16.90	16.91	16.39	16.84	126,620	-0.10(-0.59%)
Oct 11, 2017	16.99	17.05	16.82	16.94	84,008	-0.04(-0.24%)
Oct 10, 2017	17.05	17.23	16.79	16.98	139,868	-0.07(-0.41%)
Oct 09, 2017	17.25	17.37	17.04	17.05	106,395	-0.19(-1.10%)
Oct 06, 2017	17.14	17.36	17.10	17.24	89,337	+0.08(+0.47%)
Oct 05, 2017	17.33	17.33	17.08	17.16	113,134	-0.05(-0.29%)
Oct 04, 2017	17.19	17.32	17.00	17.21	114,813	-0.07(-0.41%)
Oct 03, 2017	17.13	17.45	17.03	17.28	184,811	+0.09(+0.52%)
Oct 02, 2017	16.91	17.22	16.85	17.19	240,779	+0.38(+2.26%)
Sep 29, 2017	16.71	16.82	16.44	16.81	190,753	+0.05(+0.30%)
Sep 28, 2017	16.28	16.85	16.25	16.76	170,884	+0.39(+2.38%)
Sep 27, 2017	15.97	16.52	15.97	16.37	176,270	+0.45(+2.83%)
Sep 26, 2017	16.23	16.23	15.71	15.92	234,278	-0.19(-1.18%)
Sep 25, 2017	17.04	17.07	16.00	16.11	396,718	-1.01(-5.90%)
Sep 22, 2017	17.10	17.25	16.85	17.12	204,300	-0.07(-0.41%)
Sep 21, 2017	17.07	17.45	17.01	17.19	198,305	+0.10(+0.59%)
Sep 20, 2017	17.61	17.65	17.01	17.09	230,633	-0.47(-2.68%)
Sep 19, 2017	17.87	17.94	17.48	17.56	220,914	-0.33(-1.84%)
Sep 18, 2017	18.03	18.14	17.82	17.89	229,005	-0.16(-0.89%)
Sep 15, 2017	17.74	18.43	17.62	18.05	777,643	+0.42(+2.38%)
Sep 14, 2017	17.93	17.93	17.60	17.63	263,664	-0.28(-1.56%)
Sep 13, 2017	17.69	18.05	17.50	17.91	213,801	+0.09(+0.51%)
Sep 12, 2017		18.00	17.55	17.82	174,997	+0.23(+1.31%)
Sep 11, 2017	17.62	17.75	17.39	17.59	246,896	+0.20(+1.15%)
Sep 08, 2017	18.15	18.23	17.35	17.39	252,992	-0.76(-4.19%)
Sep 07, 2017	19.04	19.08	18.09	18.15	244,794	-0.81(-4.27%)
Sep 06, 2017	18.90	19.05	18.75	18.96	164,901	+0.08(+0.42%)
Sep 05, 2017	18.80	19.00	18.52	18.88	227,183	+0.10(+0.53%)

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.