Skip to main content

QXO, Inc. - Common Stock (NQ: QXO )

15.68 +0.55 (+3.64%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 15.30 15.70 15.14 15.68 707,523 +0.55(+3.64%)
Dec 23, 2024 15.49 15.74 14.99 15.13 2,018,343 -0.31(-2.01%)
Dec 20, 2024 16.06 16.30 15.22 15.44 7,661,308 -0.70(-4.34%)
Dec 19, 2024 16.26 16.45 15.99 16.14 1,232,944 +0.15(+0.94%)
Dec 18, 2024 16.29 16.63 15.94 15.99 2,240,532 -0.29(-1.78%)
Dec 17, 2024 16.84 17.00 16.24 16.28 1,266,653 -0.68(-4.01%)
Dec 16, 2024 16.15 17.05 16.10 16.96 1,835,520 +0.82(+5.08%)
Dec 13, 2024 15.99 16.32 15.99 16.14 912,957 +0.15(+0.94%)
Dec 12, 2024 16.25 16.53 15.90 15.99 1,581,369 -0.41(-2.50%)
Dec 11, 2024 16.30 16.47 16.12 16.40 1,180,235 +0.10(+0.61%)
Dec 10, 2024 16.10 16.50 16.05 16.30 1,579,122 +0.14(+0.87%)
Dec 09, 2024 17.59 17.59 16.00 16.16 2,999,458 -1.23(-7.07%)
Dec 06, 2024 17.28 17.50 17.00 17.39 3,275,346 +0.29(+1.70%)
Dec 05, 2024 17.75 17.75 16.92 17.10 3,411,444 -0.34(-1.95%)
Dec 04, 2024 16.91 17.50 16.80 17.44 1,860,520 +0.29(+1.69%)
Dec 03, 2024 17.38 17.62 16.99 17.15 1,951,535 -0.17(-0.98%)
Dec 02, 2024 16.64 17.33 16.51 17.32 2,206,419 +0.68(+4.09%)
Nov 29, 2024 16.99 17.18 16.63 16.64 911,992 -0.14(-0.83%)
Nov 27, 2024 18.00 18.07 16.76 16.78 1,959,847 -1.21(-6.73%)
Nov 26, 2024 17.59 18.18 17.48 17.99 2,085,462 +0.53(+3.04%)
Nov 25, 2024 17.34 17.68 16.84 17.46 8,368,715 +0.42(+2.46%)
Nov 22, 2024 16.65 17.17 16.30 17.04 2,497,500 +0.40(+2.40%)
Nov 21, 2024 16.17 17.00 15.96 16.64 2,890,780 +0.65(+4.07%)
Nov 20, 2024 16.15 16.16 15.50 15.99 1,932,242 +0.09(+0.57%)
Nov 19, 2024 15.37 16.09 14.90 15.90 5,618,563 +0.40(+2.58%)
Nov 18, 2024 15.52 17.81 15.04 15.50 8,183,043 +0.10(+0.65%)
Nov 15, 2024 15.23 15.59 14.88 15.40 2,336,994 +0.17(+1.12%)
Nov 14, 2024 15.61 16.39 15.20 15.23 1,547,258 -0.03(-0.20%)
Nov 13, 2024 15.66 16.28 15.26 15.26 1,492,228 -0.96(-5.92%)
Nov 12, 2024 16.34 17.08 16.16 16.22 2,009,988 +0.08(+0.50%)
Nov 11, 2024 16.42 16.42 15.61 16.14 2,885,674 +0.09(+0.56%)
Nov 08, 2024 15.70 16.50 15.37 16.05 3,453,283 +0.40(+2.56%)
Nov 07, 2024 15.28 16.10 15.20 15.65 5,166,395 +0.40(+2.62%)
Nov 06, 2024 15.87 16.01 15.05 15.25 9,291,840 -0.14(-0.91%)
Nov 05, 2024 15.40 15.51 15.09 15.39 644,838 +0.18(+1.18%)
Nov 04, 2024 15.25 15.38 15.01 15.21 486,975 -0.04(-0.26%)
Nov 01, 2024 15.39 15.50 15.13 15.25 893,508 +0.03(+0.20%)
Oct 31, 2024 14.98 15.35 14.89 15.22 738,350 +0.15(+1.00%)
Oct 30, 2024 15.29 15.51 15.05 15.07 698,144 -0.27(-1.76%)
Oct 29, 2024 15.50 15.51 15.11 15.34 531,756 -0.16(-1.03%)
Oct 28, 2024 15.26 15.50 15.06 15.50 661,300 +0.41(+2.72%)
Oct 25, 2024 14.86 15.28 14.57 15.09 633,457 +0.21(+1.41%)
Oct 24, 2024 15.14 15.50 14.64 14.88 793,495 -0.17(-1.13%)
Oct 23, 2024 15.35 15.36 14.81 15.05 722,281 -0.20(-1.31%)
Oct 22, 2024 15.44 15.72 15.15 15.25 599,239 -0.18(-1.17%)
Oct 21, 2024 15.42 15.65 15.07 15.43 587,898 +0.03(+0.19%)
Oct 18, 2024 15.48 15.53 15.19 15.40 752,194 -0.02(-0.13%)
Oct 17, 2024 15.26 15.53 14.99 15.42 574,448 +0.01(+0.06%)
Oct 16, 2024 15.58 15.72 15.26 15.41 916,239 +0.07(+0.46%)
Oct 15, 2024 15.91 16.16 15.30 15.34 850,553 -0.61(-3.82%)
Oct 14, 2024 15.70 16.12 15.39 15.95 1,678,451 +0.36(+2.31%)
Oct 11, 2024 14.82 15.69 14.82 15.59 1,132,519 +0.62(+4.14%)
Oct 10, 2024 14.90 15.11 14.63 14.97 839,620 +0.21(+1.42%)
Oct 09, 2024 14.71 15.23 14.58 14.76 1,290,229 -0.01(-0.07%)
Oct 08, 2024 13.66 14.85 13.38 14.77 1,924,811 +1.10(+8.05%)
Oct 07, 2024 14.26 14.27 13.52 13.67 1,554,119 -0.31(-2.22%)
Oct 04, 2024 13.96 14.06 13.70 13.98 1,734,296 +0.03(+0.22%)
Oct 03, 2024 14.26 14.46 13.93 13.95 1,117,215 -0.40(-2.75%)
Oct 02, 2024 14.86 14.97 14.20 14.35 1,082,110 -0.29(-2.02%)
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 following
Privacy Policy and Terms and Conditions.