Quantenna Communications Inc (NQ: QTNA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		18.13	18.13	18.13	0	-0.12(-0.66%)
Dec 29, 2016	18.15	18.50	18.03	18.25	50,000	+0.04(+0.22%)
Dec 28, 2016	18.53	18.62	17.86	18.21	61,735	-0.18(-0.98%)
Dec 27, 2016	18.10	18.64	18.10	18.39	46,398	+0.30(+1.66%)
Dec 23, 2016		18.09	18.09	18.09	0	+0.34(+1.92%)
Dec 22, 2016	18.02	18.47	17.62	17.75	69,278	-0.34(-1.88%)
Dec 21, 2016	18.31	18.84	17.95	18.09	140,566	-0.45(-2.43%)
Dec 20, 2016	18.29	18.99	17.42	18.54	193,418	+0.44(+2.43%)
Dec 19, 2016	17.76	18.14	17.40	18.10	112,533	+0.46(+2.61%)
Dec 16, 2016	16.89	18.00	16.80	17.64	1,020,445	+0.64(+3.76%)
Dec 15, 2016	17.38	17.82	16.65	17.00	314,147	-0.21(-1.22%)
Dec 14, 2016	18.03	18.54	17.19	17.21	100,357	-0.99(-5.44%)
Dec 13, 2016	19.17	19.39	18.05	18.20	124,469	-0.76(-4.01%)
Dec 12, 2016	18.82	19.44	17.89	18.96	114,224	+0.01(+0.05%)
Dec 09, 2016	18.00	19.31	18.00	18.95	96,957	+0.38(+2.05%)
Dec 08, 2016	19.29	19.45	18.02	18.57	169,778	-0.69(-3.58%)
Dec 07, 2016	19.81	20.00	19.00	19.26	163,584	-0.30(-1.53%)
Dec 06, 2016	20.43	20.52	19.50	19.56	313,665	+0.09(+0.46%)
Dec 05, 2016	18.20	19.95	17.55	19.47	368,635	+2.64(+15.69%)
Dec 02, 2016	17.20	17.81	15.76	16.83	222,803	-0.18(-1.06%)
Dec 01, 2016	18.94	19.30	16.32	17.01	249,834	-1.98(-10.43%)
Nov 30, 2016	19.95	19.99	18.14	18.99	142,126	-0.86(-4.33%)
Nov 29, 2016	19.91	20.68	19.19	19.85	175,892	-0.04(-0.20%)
Nov 28, 2016	19.93	20.06	19.05	19.89	127,089	-0.12(-0.60%)
Nov 25, 2016	20.05	20.39	19.94	20.01	34,566	+0.02(+0.10%)
Nov 23, 2016		19.99	19.99	19.99	0	+0.40(+2.04%)
Nov 22, 2016	19.31	20.37	18.68	19.59	427,555	-0.40(-2.00%)
Nov 21, 2016	19.34	20.02	18.50	19.99	210,132	+1.00(+5.27%)
Nov 18, 2016	18.34	19.28	17.82	18.99	460,475	+0.49(+2.68%)
Nov 17, 2016	19.00	19.35	17.41	18.50	127,933	-0.54(-2.81%)
Nov 16, 2016	19.27	19.27	18.50	19.03	121,122	+0.38(+2.04%)
Nov 15, 2016	18.06	18.75	17.86	18.65	283,775	+0.99(+5.61%)
Nov 14, 2016	16.60	18.17	16.31	17.66	416,218	+1.47(+9.08%)
Nov 11, 2016	15.16	16.70	14.88	16.19	118,770	+0.93(+6.09%)
Nov 10, 2016	15.41	15.43	15.00	15.26	198,833	-0.04(-0.26%)
Nov 09, 2016	14.13	15.33	13.99	15.30	233,528	+1.23(+8.74%)
Nov 08, 2016	14.07	14.33	14.01	14.07	227,319	-0.07(-0.50%)
Nov 07, 2016	14.75	14.75	14.04	14.14	87,240	+0.07(+0.50%)
Nov 04, 2016	14.30	14.90	13.75	14.07	152,814	-0.29(-2.02%)
Nov 03, 2016	14.64	14.64	14.36	14.36	149,024	-0.32(-2.18%)
Nov 02, 2016	15.09	15.19	14.43	14.68	256,509	-0.32(-2.13%)
Nov 01, 2016	14.86	15.20	14.60	15.00	438,162	+0.02(+0.13%)
Oct 31, 2016	15.16	15.25	14.55	14.98	775,941	-0.52(-3.35%)

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.