Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Qnity Electronics, Inc. Common Stock (NY:Q)

107.11 -4.65 (-4.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 30, 2026 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 (%)
Mar 30, 2026 113.79 113.97 106.17 107.11 1,857,461 -4.65(-4.16%)
Mar 27, 2026 111.22 113.06 109.70 111.76 1,473,774 -1.02(-0.90%)
Mar 26, 2026 117.09 118.97 112.19 112.78 1,602,910 -7.48(-6.22%)
Mar 25, 2026 120.00 122.64 119.38 120.26 1,274,128 +1.92(+1.62%)
Mar 24, 2026 113.71 119.31 113.71 118.34 1,709,796 +3.42(+2.98%)
Mar 23, 2026 112.01 117.86 111.02 114.92 2,829,664 +7.33(+6.81%)
Mar 20, 2026 111.07 111.94 106.22 107.59 5,038,762 -4.35(-3.89%)
Mar 19, 2026 109.86 113.78 108.57 111.94 2,290,191 -2.04(-1.79%)
Mar 18, 2026 112.54 116.20 112.40 113.98 1,306,696 +0.41(+0.36%)
Mar 17, 2026 112.38 113.59 110.40 113.57 1,164,454 +1.32(+1.18%)
Mar 16, 2026 111.95 113.22 109.90 112.25 1,830,733 +3.20(+2.93%)
Mar 13, 2026 108.90 110.28 106.74 109.05 2,174,011 +2.01(+1.88%)
Mar 12, 2026 113.50 113.79 105.41 107.04 2,623,212 -9.23(-7.94%)
Mar 11, 2026 113.89 116.66 113.78 116.27 2,475,805 +2.30(+2.02%)
Mar 10, 2026 113.46 117.16 112.58 113.97 1,972,802 -0.28(-0.25%)
Mar 09, 2026 106.99 114.34 106.00 114.25 1,995,826 +4.11(+3.73%)
Mar 06, 2026 112.06 115.92 109.27 110.14 2,299,031 -5.78(-4.99%)
Mar 05, 2026 117.11 119.75 113.44 115.92 2,172,576 -4.11(-3.42%)
Mar 04, 2026 118.97 120.64 116.84 120.03 2,507,618 +3.91(+3.37%)
Mar 03, 2026 117.28 119.31 113.71 116.12 3,234,089 -7.95(-6.41%)
Mar 02, 2026 124.43 126.07 121.29 124.07 2,126,634 -2.69(-2.12%)
Feb 27, 2026 122.53 127.18 120.90 126.76 4,738,849 +2.06(+1.65%)
Feb 26, 2026 139.85 140.51 116.92 124.70 8,398,750 +4.92(+4.10%)
Feb 25, 2026 117.92 120.17 116.49 119.78 4,118,850 +3.07(+2.63%)
Feb 24, 2026 112.32 117.83 112.32 116.72 2,422,266 +5.21(+4.67%)
Feb 23, 2026 112.68 113.67 110.03 111.51 2,344,541 -1.88(-1.66%)
Feb 20, 2026 111.60 116.13 111.17 113.39 2,210,882 +0.60(+0.53%)
Feb 19, 2026 114.54 115.03 110.47 112.79 1,656,982 -2.39(-2.07%)
Feb 18, 2026 111.77 117.08 111.58 115.18 3,416,580 +3.31(+2.96%)
Feb 17, 2026 110.86 113.15 108.01 111.87 1,941,464 +0.25(+0.22%)
Feb 13, 2026 108.97 113.81 108.00 111.62 2,745,703 +3.15(+2.90%)
Feb 12, 2026 115.40 117.61 107.50 108.47 2,666,139 -5.97(-5.21%)
Feb 11, 2026 110.55 114.81 108.99 114.44 3,003,035 +5.21(+4.77%)
Feb 10, 2026 108.19 112.34 107.28 109.23 4,258,203 +4.10(+3.90%)
Feb 09, 2026 98.45 106.22 97.57 105.13 2,784,518 +6.98(+7.11%)
Feb 06, 2026 94.93 99.73 93.94 98.16 1,740,643 +5.45(+5.87%)
Feb 05, 2026 94.51 96.94 92.61 92.71 1,515,625 -2.74(-2.87%)
Feb 04, 2026 99.99 100.86 92.79 95.45 2,481,719 -4.37(-4.38%)
Feb 03, 2026 100.24 102.37 97.45 99.82 2,411,856 -0.79(-0.78%)
Feb 02, 2026 96.17 100.77 95.84 100.61 1,998,719 +4.49(+4.67%)
Jan 30, 2026 98.83 99.83 95.95 96.12 2,549,619 -3.73(-3.73%)
Jan 29, 2026 102.61 102.93 96.36 99.85 1,574,726 -2.52(-2.46%)
Jan 28, 2026 100.88 103.03 99.19 102.36 2,345,946 +2.98(+3.00%)
Jan 27, 2026 97.73 100.55 97.73 99.39 1,286,906 +2.71(+2.80%)
Jan 26, 2026 96.26 99.27 95.18 96.68 1,793,966 +0.63(+0.66%)
Jan 23, 2026 97.44 97.94 94.90 96.05 2,290,369 -2.65(-2.68%)
Jan 22, 2026 105.93 107.77 97.84 98.70 3,652,846 -3.94(-3.84%)
Jan 21, 2026 96.56 103.80 95.28 102.63 4,160,133 +7.56(+7.96%)
Jan 20, 2026 93.91 97.57 93.06 95.07 1,719,420 -2.12(-2.18%)
Jan 16, 2026 94.11 100.07 93.89 97.19 4,159,325 +4.13(+4.44%)
Jan 15, 2026 93.58 97.78 92.83 93.06 4,536,471 +3.24(+3.60%)
Jan 14, 2026 88.39 89.88 85.62 89.82 1,267,231 +0.21(+0.23%)
Jan 13, 2026 91.03 91.98 88.87 89.61 2,737,176 -1.24(-1.36%)
Jan 12, 2026 89.89 92.89 89.28 90.85 2,867,186 +0.60(+0.66%)
Jan 09, 2026 90.11 91.83 88.78 90.25 2,143,068 +0.81(+0.91%)
Jan 08, 2026 89.85 90.68 88.27 89.44 2,338,300 -0.81(-0.90%)
Jan 07, 2026 91.94 92.88 89.28 90.25 1,656,474 -0.83(-0.91%)
Jan 06, 2026 85.16 91.85 84.95 91.08 2,104,739 +6.03(+7.09%)
Jan 05, 2026 84.95 86.81 84.93 85.06 1,270,278 +0.13(+0.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.