Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qts Realty Trust Inc (NY: QTS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 30, 2019 48.12 48.91 48.12 48.66 513,909 +0.47(+0.98%)
Sep 27, 2019 48.26 48.59 47.68 48.19 404,319 +0.09(+0.18%)
Sep 26, 2019 47.92 48.27 47.86 48.10 420,369 +0.26(+0.53%)
Sep 25, 2019 48.03 48.19 47.71 47.85 211,525 -0.19(-0.39%)
Sep 24, 2019 48.02 48.52 47.79 48.04 491,241 +0.23(+0.48%)
Sep 23, 2019 48.11 48.76 47.78 47.81 388,866 -0.40(-0.82%)
Sep 20, 2019 46.75 48.45 46.62 48.21 1,156,223 +1.59(+3.41%)
Sep 19, 2019 47.00 47.47 46.30 46.62 611,604 +0.87(+1.90%)
Sep 18, 2019 46.60 46.60 45.48 45.75 460,570 -0.58(-1.25%)
Sep 17, 2019 46.38 46.73 46.01 46.32 541,269 -0.13(-0.28%)
Sep 16, 2019 46.29 46.64 46.15 46.45 310,288 +0.15(+0.32%)
Sep 13, 2019 46.57 46.90 46.02 46.30 378,106 -0.29(-0.62%)
Sep 12, 2019 46.66 46.77 46.14 46.60 292,910 +0.21(+0.44%)
Sep 11, 2019 45.50 46.41 45.07 46.39 428,507 +0.89(+1.96%)
Sep 10, 2019 45.42 45.56 44.65 45.50 517,404 -0.14(-0.31%)
Sep 09, 2019 46.45 46.71 45.32 45.64 235,466 -0.83(-1.78%)
Sep 06, 2019 46.58 46.82 46.37 46.46 249,974 +0.06(+0.12%)
Sep 05, 2019 46.81 46.85 46.32 46.41 218,645 -0.39(-0.84%)
Sep 04, 2019 46.64 46.95 46.35 46.80 211,046 +0.26(+0.56%)
Sep 03, 2019 45.90 46.83 45.63 46.54 468,470 +0.52(+1.12%)
Aug 30, 2019 46.21 46.21 45.60 46.02 190,279 -0.18(-0.39%)
Aug 29, 2019 45.23 46.25 45.12 46.20 347,546 +1.28(+2.84%)
Aug 28, 2019 44.44 44.99 44.34 44.93 237,284 +0.52(+1.16%)
Aug 27, 2019 45.31 45.73 44.36 44.41 357,203 -0.56(-1.25%)
Aug 26, 2019 44.95 45.01 44.61 44.97 265,892 +0.38(+0.86%)
Aug 23, 2019 45.76 46.10 44.48 44.59 405,289 -1.19(-2.60%)
Aug 22, 2019 45.92 46.06 45.31 45.78 398,142 -0.05(-0.10%)
Aug 21, 2019 46.14 46.38 45.56 45.83 284,448 -0.19(-0.41%)
Aug 20, 2019 46.47 46.47 45.73 46.01 442,342 -0.33(-0.71%)
Aug 19, 2019 45.92 46.43 45.67 46.34 498,067 +0.68(+1.48%)
Aug 16, 2019 44.39 45.84 44.30 45.67 942,654 +1.39(+3.14%)
Aug 15, 2019 44.15 44.63 44.04 44.28 307,397 +0.16(+0.36%)
Aug 14, 2019 44.63 44.77 44.10 44.12 246,812 -0.79(-1.75%)
Aug 13, 2019 44.73 45.35 44.42 44.91 484,829 +0.13(+0.29%)
Aug 12, 2019 45.23 45.32 44.54 44.78 160,221 -0.53(-1.16%)
Aug 09, 2019 45.53 45.80 44.90 45.30 264,898 -0.30(-0.66%)
Aug 08, 2019 44.33 45.65 43.93 45.60 815,288 +1.51(+3.43%)
Aug 07, 2019 44.09 44.32 43.47 44.09 496,392 +0.18(+0.41%)
Aug 06, 2019 42.67 43.99 42.60 43.91 462,294 +1.20(+2.81%)
Aug 05, 2019 42.79 43.04 41.90 42.71 400,743 -0.41(-0.96%)
Aug 02, 2019 42.66 43.20 42.57 43.12 512,740 +0.04(+0.09%)
Aug 01, 2019 43.55 43.93 42.94 43.09 576,976 -0.33(-0.76%)
Jul 31, 2019 42.92 43.77 42.42 43.42 777,203 +0.83(+1.96%)
Jul 30, 2019 42.10 43.27 41.75 42.58 1,194,273 +1.98(+4.88%)
Jul 29, 2019 41.31 41.35 40.43 40.60 677,862 -0.19(-0.46%)
Jul 26, 2019 41.53 41.64 40.60 40.79 393,350 -0.63(-1.52%)
Jul 25, 2019 42.59 42.59 40.58 41.42 445,740 -1.18(-2.77%)
Jul 24, 2019 42.29 42.65 42.05 42.60 318,165 +0.33(+0.78%)
Jul 23, 2019 41.94 42.41 41.56 42.27 297,834 +0.31(+0.74%)
Jul 22, 2019 41.96 42.26 41.64 41.96 287,846 +0.11(+0.27%)
Jul 19, 2019 42.20 42.35 41.69 41.85 480,654 -0.41(-0.98%)
Jul 18, 2019 42.20 42.66 41.75 42.26 277,972 -0.07(-0.16%)
Jul 17, 2019 42.40 42.54 42.02 42.33 282,450 +0.01(+0.02%)
Jul 16, 2019 42.31 42.64 42.03 42.32 218,992 -0.17(-0.40%)
Jul 15, 2019 43.50 43.68 42.47 42.49 294,479 -0.75(-1.74%)
Jul 12, 2019 42.06 43.24 42.06 43.24 562,629 +1.20(+2.86%)
Jul 11, 2019 42.69 43.13 41.88 42.04 468,135 -1.06(-2.46%)
Jul 10, 2019 43.59 43.59 42.87 43.10 279,593 -0.28(-0.65%)
Jul 09, 2019 42.90 43.48 42.43 43.38 242,217 +0.44(+1.03%)
Jul 08, 2019 42.81 43.08 42.64 42.94 219,679 -0.05(-0.11%)
Jul 05, 2019 42.96 43.20 42.43 42.98 170,131 -0.36(-0.82%)
Jul 03, 2019 42.81 43.36 42.64 43.34 145,933 +0.70(+1.65%)
Jul 02, 2019 42.82 43.35 42.42 42.64 563,319 -0.12(-0.29%)
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.