QUARTERHILL INC Stock Price History, QTRH Historical Prices

Add to My Stocks
$1.68 $0.02 (1.18%) QTRH stock closing price Feb 16, 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 $4.79 on Mar 08, 2013, and a low of $0.97 on Jan 19, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 1.71 1.71 1.67 1.68 43,216 6.46 1.4
2018-02-15 1.68 1.72 1.67 1.7 80,209 6.54 1.42
2018-02-14 1.6 1.68 1.6 1.66 61,995 6.4 1.39
2018-02-13 1.6 1.62 1.59 1.61 68,478 6.19 1.34
2018-02-12 1.64 1.66 1.6 1.62 143,967 6.23 1.35
2018-02-09 1.64 1.66 1.55 1.61 153,225 6.19 1.34
2018-02-08 1.71 1.71 1.63 1.64 44,583 6.31 1.37
2018-02-07 1.66 1.7 1.66 1.69 78,680 6.5 1.41
2018-02-06 1.59 1.65 1.59 1.65 108,851 6.35 1.38
2018-02-05 1.69 1.69 1.6 1.61 140,784 6.19 1.34
2018-02-02 1.78 1.78 1.68 1.69 115,063 6.5 1.41
2018-02-01 1.81 1.81 1.76 1.8 67,342 6.92 1.5
2018-01-31 1.78 1.84 1.78 1.79 45,557 6.89 1.49
2018-01-30 1.79 1.83 1.78 1.78 148,898 6.85 1.48
2018-01-29 1.85 1.87 1.83 1.83 157,177 7.04 1.53
2018-01-26 1.87 1.87 1.84 1.87 48,761 7.17 1.56
2018-01-25 1.85 1.88 1.84 1.84 41,247 7.08 1.53
2018-01-24 1.89 1.89 1.85 1.86 32,980 7.15 1.55
2018-01-23 1.88 1.89 1.83 1.86 107,844 7.15 1.55
2018-01-22 1.92 1.95 1.87 1.9 101,212 7.31 1.58
2018-01-19 1.92 1.92 1.9 1.91 72,729 7.35 1.59
2018-01-18 1.94 1.96 1.92 1.92 55,610 7.39 1.6
2018-01-17 1.91 1.98 1.88 1.93 119,604 7.42 1.61
2018-01-16 1.81 1.89 1.81 1.87 148,070 7.19 1.56
2018-01-10 1.82 1.82 1.78 1.8 30,222 6.92 1.5
2018-01-09 1.9 1.9 1.79 1.82 182,981 7 1.52
2018-01-08 1.95 1.95 1.86 1.88 174,927 7.23 1.57
2018-01-05 1.93 1.95 1.88 1.9 72,798 7.31 1.58
2018-01-04 1.8 1.94 1.77 1.94 255,646 7.46 1.62
2018-01-03 1.86 1.88 1.8 1.81 68,785 6.96 1.51
2018-01-02 1.9 1.9 1.85 1.85 274,847 7.12 1.54
2017-12-29 1.84 1.87 1.81 1.84 65,657 7.08 1.53
2017-12-28 1.8 1.82 1.79 1.82 23,660 7 1.52
2017-12-27 1.76 1.81 1.76 1.79 88,322 6.89 1.49
2017-12-26 1.77 1.77 1.62 1.75 55,142 6.73 1.46
2017-12-22 1.78 1.8 1.76 1.79 56,099 6.89 1.49
2017-12-21 1.77 1.8 1.77 1.79 47,052 6.88 1.49
2017-12-20 1.74 1.82 1.74 1.76 43,579 6.77 1.47
2017-12-19 1.77 1.78 1.72 1.74 100,169 6.69 1.45
2017-12-18 1.76 1.78 1.74 1.76 171,510 6.77 1.47
2017-12-15 1.76 1.76 1.73 1.75 100,841 6.73 1.46
2017-12-14 1.8 1.8 1.74 1.75 30,174 6.73 1.46
2017-12-13 1.87 1.87 1.8 1.81 92,892 6.96 1.51
2017-12-12 1.81 1.9 1.81 1.84 110,075 7.08 1.53
2017-12-11 1.71 1.86 1.69 1.83 261,370 7.04 1.53
2017-12-08 1.63 1.7 1.63 1.66 254,802 6.4 1.39
2017-12-07 1.67 1.67 1.63 1.64 92,435 6.31 1.37
2017-12-06 1.66 1.7 1.65 1.65 86,826 6.35 1.38
2017-12-05 1.64 1.68 1.64 1.66 110,205 6.39 1.38
2017-12-04 1.69 1.73 1.65 1.66 415,033 6.39 1.38
2017-12-01 1.74 1.76 1.72 1.74 202,729 6.69 1.45
2017-11-30 1.74 1.75 1.69 1.71 38,659 6.58 1.43
2017-11-29 1.72 1.73 1.68 1.71 87,269 6.58 1.43
2017-11-28 1.75 1.76 1.68 1.68 80,087 6.47 1.4
2017-11-27 1.75 1.78 1.73 1.73 176,138 6.65 1.44
2017-11-24 1.75 1.75 1.7 1.72 146,960 6.61 1.43
2017-11-23 0 0 0 1.77 0 - -
2017-11-22 1.79 1.79 1.75 1.77 54,615 6.81 1.48
2017-11-21 1.7 1.79 1.68 1.77 131,966 6.81 1.48
2017-11-20 1.66 1.7 1.66 1.67 227,442 6.42 1.39
2017-11-17 1.69 1.7 1.64 1.66 124,520 6.39 1.38
2017-11-16 1.63 1.7 1.62 1.68 209,904 6.46 1.4
2017-11-15 1.7 1.7 1.59 1.64 741,530 6.31 1.37
2017-11-14 1.75 1.75 1.64 1.67 211,695 6.42 1.39
2017-11-13 2.06 2.06 1.64 1.72 541,180 6.62 1.43
2017-11-10 1.77 1.82 1.7 1.73 393,855 6.65 1.44
2017-11-09 2.12 2.12 1.78 1.81 425,313 36.2 2.94
2017-11-08 1.98 2.08 1.96 2.08 169,742 41.5 3.37
2017-11-07 2.07 2.07 1.96 1.97 74,341 39.4 3.2
2017-11-06 1.98 2.04 1.98 2.03 177,115 40.6 3.3
2017-11-03 1.84 1.95 1.83 1.94 75,875 38.8 3.15
2017-11-02 1.83 1.85 1.82 1.84 28,535 36.8 2.99
2017-11-01 1.9 1.91 1.85 1.85 34,250 37 3.01
2017-10-31 1.87 1.9 1.82 1.89 76,035 37.8 3.07
2017-10-30 1.76 1.86 1.76 1.85 149,280 37 3.01
2017-10-27 1.74 1.76 1.71 1.76 12,055 35.2 2.86
2017-10-26 1.71 1.75 1.7 1.73 37,987 34.6 2.81
2017-10-25 1.74 1.74 1.7 1.73 107,153 34.6 2.81
2017-10-24 1.75 1.76 1.72 1.73 32,181 34.6 2.81
2017-10-23 1.76 1.79 1.75 1.76 34,223 35.2 2.86
2017-10-20 1.77 1.78 1.73 1.75 70,034 35.02 2.85
2017-10-19 1.79 1.79 1.75 1.77 20,344 35.4 2.88
2017-10-18 1.72 1.8 1.72 1.79 64,348 35.86 2.91
2017-10-17 1.71 1.76 1.71 1.75 21,844 35 2.84
2017-10-16 1.78 1.79 1.7 1.72 90,170 34.4 2.8
2017-10-13 1.77 1.8 1.76 1.78 96,296 35.6 2.89
2017-10-12 1.69 1.76 1.69 1.74 122,509 34.8 2.83
2017-10-11 1.67 1.72 1.63 1.69 82,148 33.8 2.75
2017-10-10 1.69 1.69 1.62 1.63 36,388 32.6 2.65
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 Price4.79Mar 08,2013
Min Stock Price0.97Jan 19,2016
Avg Stock Price2.48

QUARTERHILL INC Historical PE ratio: Past 5 years

Max PE Ratio228.18Jun 09,2015
Min PE Ratio6.19Feb 09,2018
Avg PE Ratio43.95

QUARTERHILL INC Historical PS ratio: Past 5 years

Max PS Ratio7.12Jul 01,2013
Min PS Ratio1.18Jan 19,2016
Avg PS Ratio3.26

QTRH Industry Peers

Company Price Change (%)
Enernoc (ENOC)7.650 (0%)
Veritone Inc (VERI)14.721.43 (8.85%)
Riot Blockchain (RIOT)11.465.74 (33.37%)
Shotspotter Inc (SSTI)19.972.72 (15.77%)
Acacia Research (ACTG)3.550.1 (2.74%)
Qualcomm (QCOM)64.850.43 (0.66%)
Intel (INTC)45.560.36 (0.78%)

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 $1.68 and 43,466 shares of QTRH were traded on Feb 16, 2018. The average P/S ratio was 3.26 as can be seen from QUARTERHILL INC stock history.