Quantenna Communications Inc (NQ: QTNA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	15.92	16.11	15.90	16.00	450,765	+0.14(+0.88%)
May 30, 2018	16.00	16.00	15.62	15.86	265,816	-0.08(-0.50%)
May 29, 2018	16.00	16.10	15.80	15.94	215,637	-0.12(-0.75%)
May 25, 2018		16.06	16.06	16.06	0	+0.14(+0.88%)
May 24, 2018	15.96	16.21	15.72	15.92	502,730	+0.01(+0.06%)
May 23, 2018	15.34	16.00	14.95	15.91	975,895	+0.99(+6.64%)
May 22, 2018	15.05	15.23	14.90	14.92	121,283	-0.13(-0.86%)
May 21, 2018	15.26	15.34	14.91	15.05	123,544	-0.22(-1.44%)
May 18, 2018	15.29	15.44	15.02	15.27	177,685	-0.14(-0.91%)
May 17, 2018	15.06	15.54	15.03	15.41	323,926	+0.27(+1.78%)
May 16, 2018	14.71	15.21	14.54	15.14	557,082	+0.41(+2.78%)
May 15, 2018	14.39	14.83	14.28	14.73	486,387	+0.43(+3.01%)
May 14, 2018	14.63	14.66	14.26	14.30	138,101	-0.30(-2.05%)
May 11, 2018	14.61	14.84	14.48	14.60	285,619	-0.04(-0.27%)
May 10, 2018	14.81	14.90	14.55	14.64	219,939	-0.16(-1.08%)
May 09, 2018	14.62	14.88	14.45	14.80	313,560	+0.10(+0.68%)
May 08, 2018	15.12	15.39	14.67	14.70	895,459	-0.38(-2.52%)
May 07, 2018	15.04	15.42	14.99	15.08	341,197	+0.07(+0.47%)
May 04, 2018	14.76	15.40	14.70	15.01	265,316	+0.21(+1.42%)
May 03, 2018	14.35	14.94	14.25	14.80	335,782	+0.47(+3.28%)
May 02, 2018	15.00	15.06	14.08	14.33	875,780	-0.80(-5.29%)
May 01, 2018	14.86	15.40	14.47	15.13	1,309,938	+2.46(+19.42%)
Apr 30, 2018	13.31	13.31	12.48	12.67	534,668	-0.63(-4.74%)
Apr 27, 2018	13.12	13.40	13.00	13.30	202,035	+0.23(+1.76%)
Apr 26, 2018	13.13	13.33	13.00	13.07	155,763	+0.02(+0.15%)
Apr 25, 2018	13.14	13.15	12.80	13.05	183,165	+0.00(+0.00%)
Apr 24, 2018	13.05	13.40	12.95	13.05	199,127	+0.04(+0.31%)
Apr 23, 2018	13.50	13.50	12.92	13.01	195,665	-0.47(-3.49%)
Apr 20, 2018	13.61	13.71	13.40	13.48	103,786	-0.18(-1.32%)
Apr 19, 2018	13.89	13.89	13.50	13.66	101,932	-0.17(-1.23%)
Apr 18, 2018	13.79	14.06	13.66	13.83	122,149	+0.03(+0.22%)
Apr 17, 2018	13.63	13.88	13.48	13.80	127,884	+0.23(+1.69%)
Apr 16, 2018	13.91	13.91	13.56	13.57	114,023	-0.29(-2.09%)
Apr 13, 2018	13.77	13.91	13.68	13.86	121,567	+0.15(+1.09%)
Apr 12, 2018	13.55	14.11	13.55	13.71	197,173	+0.20(+1.48%)
Apr 11, 2018	13.34	13.81	13.30	13.51	115,175	+0.01(+0.07%)
Apr 10, 2018	13.38	13.62	13.28	13.50	122,655	+0.27(+2.04%)
Apr 09, 2018	13.00	13.28	12.96	13.23	192,514	+0.32(+2.48%)
Apr 06, 2018	13.41	13.60	12.78	12.91	195,191	-0.60(-4.44%)
Apr 05, 2018	13.49	13.72	13.28	13.51	179,118	+0.15(+1.12%)
Apr 04, 2018	13.14	13.49	13.06	13.36	166,634	+0.02(+0.15%)
Apr 03, 2018	13.41	13.52	13.07	13.34	163,309	-0.05(-0.37%)
Apr 02, 2018	13.68	13.77	13.20	13.39	125,526	-0.31(-2.26%)
Mar 29, 2018		13.70	13.70	13.70	0	+0.37(+2.78%)
Mar 28, 2018	13.67	13.74	13.31	13.33	229,174	-0.37(-2.70%)
Mar 27, 2018	13.94	14.20	13.60	13.70	174,983	-0.20(-1.44%)
Mar 26, 2018	13.94	14.10	13.55	13.90	167,007	+0.25(+1.83%)
Mar 23, 2018	14.05	14.12	13.65	13.65	192,648	-0.32(-2.29%)
Mar 22, 2018	14.41	14.55	13.97	13.97	188,154	-0.61(-4.18%)
Mar 21, 2018	14.59	14.75	14.33	14.58	112,211	-0.11(-0.75%)
Mar 20, 2018	14.70	14.86	14.40	14.69	183,066	-0.02(-0.14%)
Mar 19, 2018	15.00	15.00	14.22	14.71	307,136	-0.38(-2.52%)
Mar 16, 2018	15.16	15.36	15.04	15.09	366,705	-0.11(-0.72%)
Mar 15, 2018	15.26	15.46	15.20	15.20	308,249	-0.09(-0.59%)
Mar 14, 2018	15.51	15.53	15.05	15.29	252,994	-0.11(-0.71%)
Mar 13, 2018	15.65	15.90	15.38	15.40	258,321	-0.22(-1.41%)
Mar 12, 2018	15.28	15.80	15.28	15.62	305,687	+0.31(+2.02%)
Mar 09, 2018	14.79	15.40	14.79	15.31	610,744	+0.58(+3.94%)
Mar 08, 2018	14.50	14.89	14.49	14.73	282,281	+0.26(+1.80%)
Mar 07, 2018	14.16	14.57	14.16	14.47	393,942	+0.12(+0.84%)
Mar 06, 2018	14.34	14.46	14.01	14.35	351,867	+0.05(+0.35%)
Mar 05, 2018	14.13	14.49	13.97	14.30	411,487	+0.14(+0.99%)
Mar 02, 2018	13.88	14.24	13.75	14.16	335,426	+0.17(+1.22%)

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.