QUARTERHILL INC Stock Price History, QTRH Historical Prices

Add to My Stocks
$1.13 $0.03 (2.59%) QTRH stock closing price Jun 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download QUARTERHILL INC stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with QUARTERHILL INC P/E ratio, and PS ratio. The QUARTERHILL INC stock price history chart shows that the stock price reached a high of $4.78 on Jul 01, 2013, and a low of $0.97 on Jan 19, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 1.15 1.15 1.13 1.13 346,972 22.6 0.96
2018-06-20 1.17 1.19 1.15 1.17 139,398 23.4 1
2018-06-19 1.18 1.2 1.14 1.14 77,640 22.8 0.97
2018-06-18 1.23 1.23 1.19 1.2 89,966 24.08 1.03
2018-06-15 1.22 1.23 1.2 1.23 151,759 24.6 1.05
2018-06-14 1.23 1.23 1.2 1.21 25,807 24.2 1.03
2018-06-13 1.25 1.26 1.23 1.25 73,178 25 1.07
2018-06-12 1.23 1.25 1.22 1.22 102,608 24.4 1.04
2018-06-11 1.25 1.25 1.2 1.23 184,120 24.6 1.05
2018-06-08 1.25 1.26 1.21 1.24 215,993 24.8 1.06
2018-06-07 1.23 1.26 1.2 1.24 348,897 24.8 1.06
2018-06-06 1.25 1.26 1.23 1.23 92,872 24.6 1.05
2018-06-05 1.28 1.28 1.23 1.23 102,900 24.6 1.05
2018-06-04 1.27 1.27 1.25 1.26 40,196 25.2 1.07
2018-06-01 1.28 1.28 1.24 1.25 110,557 25 1.07
2018-05-31 1.32 1.32 1.24 1.27 135,498 25.4 1.08
2018-05-30 1.3 1.32 1.28 1.31 62,014 26.2 1.12
2018-05-29 1.27 1.29 1.26 1.29 103,605 25.8 1.1
2018-05-25 1.32 1.32 1.27 1.29 102,287 25.8 1.1
2018-05-24 1.36 1.37 1.3 1.31 126,848 26.2 1.12
2018-05-23 1.35 1.37 1.34 1.37 76,253 27.4 1.17
2018-05-22 1.45 1.45 1.35 1.35 108,950 27 1.15
2018-05-21 1.33 1.4 1.33 1.39 60,016 27.8 1.19
2018-05-18 1.37 1.39 1.35 1.36 66,981 27.2 1.16
2018-05-17 1.36 1.39 1.36 1.39 146,344 27.8 1.19
2018-05-16 1.37 1.39 1.36 1.37 151,371 27.4 1.17
2018-05-15 1.36 1.4 1.36 1.37 172,115 27.4 1.17
2018-05-14 1.37 1.41 1.37 1.39 151,646 27.8 1.19
2018-05-11 1.45 1.46 1.4 1.4 108,138 28 1.19
2018-05-10 1.5 1.5 1.4 1.45 120,317 16.11 1.28
2018-05-09 1.56 1.58 1.55 1.55 41,998 17.22 1.37
2018-05-08 1.56 1.57 1.55 1.55 9,347 17.22 1.37
2018-05-07 1.61 1.61 1.55 1.56 55,994 17.33 1.37
2018-05-04 1.57 1.6 1.56 1.58 47,265 17.56 1.39
2018-05-03 1.59 1.59 1.55 1.56 22,542 17.33 1.37
2018-05-02 1.54 1.59 1.54 1.58 35,202 17.56 1.39
2018-05-01 1.49 1.55 1.49 1.55 39,097 17.22 1.37
2018-04-30 1.53 1.53 1.51 1.51 19,737 16.78 1.33
2018-04-27 1.53 1.54 1.53 1.54 29,866 17.11 1.36
2018-04-26 1.51 1.53 1.51 1.52 14,341 16.89 1.34
2018-04-25 1.49 1.51 1.49 1.51 28,568 16.78 1.33
2018-04-24 1.54 1.54 1.49 1.5 35,495 16.61 1.32
2018-04-23 1.54 1.55 1.5 1.52 30,717 16.89 1.34
2018-04-20 1.51 1.58 1.5 1.53 27,413 17 1.35
2018-04-19 1.52 1.56 1.51 1.52 29,163 16.89 1.34
2018-04-18 1.52 1.57 1.49 1.52 52,266 16.83 1.33
2018-04-17 1.5 1.54 1.5 1.54 21,420 17.11 1.36
2018-04-16 1.53 1.53 1.51 1.51 76,374 16.78 1.33
2018-04-13 1.53 1.55 1.53 1.54 44,991 17.11 1.36
2018-04-12 1.51 1.52 1.5 1.52 86,794 16.89 1.34
2018-04-11 1.51 1.53 1.49 1.5 91,084 16.67 1.32
2018-04-10 1.46 1.52 1.45 1.51 231,661 16.78 1.33
2018-04-09 1.44 1.46 1.43 1.45 58,360 16.11 1.28
2018-04-06 1.46 1.49 1.44 1.45 384,047 16.06 1.27
2018-04-05 1.46 1.47 1.45 1.46 326,166 16.17 1.28
2018-04-04 1.45 1.47 1.45 1.46 222,103 16.22 1.29
2018-04-03 1.45 1.48 1.45 1.46 104,931 16.22 1.29
2018-04-02 1.44 1.47 1.44 1.45 46,050 16.11 1.28
2018-03-30 0 0 0 1.45 0 - -
2018-03-29 1.47 1.48 1.45 1.45 68,585 16.11 1.28
2018-03-28 1.5 1.5 1.46 1.46 61,560 16.22 1.29
2018-03-27 1.5 1.53 1.49 1.49 153,233 16.56 1.31
2018-03-26 1.5 1.5 1.45 1.5 120,135 16.67 1.32
2018-03-23 1.5 1.51 1.47 1.47 81,699 16.33 1.29
2018-03-22 1.51 1.52 1.49 1.49 64,066 16.56 1.31
2018-03-21 1.49 1.54 1.49 1.53 235,690 17 1.35
2018-03-20 1.49 1.51 1.49 1.49 176,744 16.56 1.31
2018-03-19 1.52 1.53 1.48 1.5 137,067 16.67 1.32
2018-03-16 1.53 1.56 1.52 1.52 222,912 16.89 1.34
2018-03-15 1.55 1.57 1.54 1.55 218,840 17.22 1.37
2018-03-14 1.59 1.59 1.54 1.57 75,280 17.44 1.38
2018-03-13 1.59 1.59 1.55 1.58 109,041 17.56 1.39
2018-03-12 1.58 1.6 1.56 1.57 67,046 17.44 1.38
2018-03-09 1.53 1.58 1.51 1.57 134,757 17.44 1.38
2018-03-08 1.52 1.54 1.51 1.53 123,048 17 1.35
2018-03-07 1.54 1.54 1.51 1.53 85,924 17 1.35
2018-03-06 1.51 1.55 1.5 1.54 60,239 17.11 1.36
2018-03-05 1.53 1.53 1.5 1.51 209,171 16.78 1.33
2018-03-02 1.55 1.55 1.51 1.53 110,794 17 1.35
2018-03-01 1.66 1.68 1.52 1.56 341,405 6 1.3
2018-02-28 1.71 1.76 1.7 1.73 105,216 6.65 1.44
2018-02-27 1.7 1.76 1.66 1.71 55,573 6.58 1.43
2018-02-26 1.66 1.72 1.66 1.7 27,269 6.54 1.42
2018-02-23 1.68 1.68 1.64 1.64 50,669 6.31 1.37
2018-02-22 1.7 1.71 1.66 1.66 67,181 6.39 1.38
2018-02-21 1.68 1.71 1.66 1.71 58,540 6.58 1.43
2018-02-20 1.65 1.72 1.65 1.68 81,874 6.46 1.4
2018-02-19 0 0 0 1.68 0 - -
2018-02-16 1.71 1.71 1.67 1.68 43,466 6.44 1.4
Get more Data

QUARTERHILL INC Stock History Chart

View QTRH PE ratio, PS ratio stocks charts and compare with peers.
QTRH Chart
Note: Compare QUARTERHILL INC stock price history with the index and industry peers.

QUARTERHILL INC Stock Price History: Past 5 years

Max Stock Price4.78Jul 01,2013
Min Stock Price0.97Jan 19,2016
Avg Stock Price2.29

QUARTERHILL INC Historical PE ratio: Past 5 years

Max PE Ratio228.18Jun 09,2015
Min PE Ratio6Mar 01,2018
Avg PE Ratio41.71

QUARTERHILL INC Historical PS ratio: Past 5 years

Max PS Ratio7.12Jul 01,2013
Min PS Ratio0.96Jun 22,2018
Avg PS Ratio2.94

QTRH Industry Peers

Company Price Change (%)
Sino Utd Wrldwd (SUIC)3.60 (0%)
Boros Tech Inc (BRQS)5.60.3 (5.08%)
Everspin Tech (MRAM)9.170.08 (0.86%)
Reliq Hlth Tec (RQHTF)1.430.1 (7.52%)
Acacia Research (ACTG)4.350.2 (4.82%)
Qualcomm (QCOM)58.50.25 (0.43%)
Intel (INTC)52.50.31 (0.59%)

QUARTERHILL INC share price history helps an investor analyze a company's history and do QUARTERHILL INC stock analysis . The price and volume changes on a daily basis is provided in the QUARTERHILL INC stock price history. The daily volume changes indicate the investor interest in the stock. The closing price was $1.13 and 346,972 shares of QTRH were traded on Jun 22, 2018. The average P/S ratio was 2.94 as can be seen from QUARTERHILL INC stock history.