QAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	34.10	34.31	34.10	34.25	34.25	-0.49%	49,336
Mar 5, 2026	34.70	34.70	34.27	34.42	34.42	-0.55%	69,291
Mar 4, 2026	34.62	34.63	34.48	34.61	34.61	0.46%	38,998
Mar 3, 2026	34.50	34.50	34.12	34.45	34.45	-1.01%	337,911
Mar 2, 2026	34.70	34.89	34.69	34.80	34.80	-0.29%	147,741
Feb 27, 2026	34.96	34.96	34.82	34.90	34.90	-0.23%	75,711
Feb 26, 2026	35.00	35.00	34.83	34.98	34.98	-0.06%	37,737
Feb 25, 2026	34.98	35.02	34.93	35.00	35.00	0.40%	54,497
Feb 24, 2026	34.86	34.88	34.75	34.86	34.86	0.49%	159,761
Feb 23, 2026	34.83	34.85	34.67	34.69	34.69	-0.49%	42,069
Feb 20, 2026	34.58	34.90	34.58	34.86	34.86	0.35%	47,311
Feb 19, 2026	34.58	34.74	34.58	34.74	34.74	-0.03%	86,471
Feb 18, 2026	34.56	34.86	34.43	34.75	34.75	0.46%	80,245
Feb 17, 2026	34.46	34.66	34.45	34.59	34.59	-0.09%	78,757
Feb 13, 2026	34.48	34.70	34.40	34.62	34.62	0.23%	99,713
Feb 12, 2026	34.86	34.86	34.51	34.54	34.54	-0.65%	41,314
Feb 11, 2026	34.72	34.83	34.64	34.77	34.77	0.16%	141,083
Feb 10, 2026	34.74	34.80	34.62	34.71	34.71	0.12%	61,497
Feb 9, 2026	34.54	34.72	34.50	34.67	34.67	0.42%	36,024
Feb 6, 2026	34.16	34.53	34.16	34.53	34.53	1.19%	69,484
Feb 5, 2026	34.08	34.27	34.08	34.12	34.12	-0.61%	68,693
Feb 4, 2026	34.36	34.51	34.21	34.33	34.33	-0.35%	182,513
Feb 3, 2026	34.48	34.56	34.26	34.45	34.45	0.17%	108,850
Feb 2, 2026	34.41	34.43	34.29	34.39	34.39	0.29%	88,970
Jan 30, 2026	34.51	34.51	34.18	34.29	34.29	-0.96%	50,185
Jan 29, 2026	34.70	34.71	34.42	34.62	34.62	-0.02%	200,691
Jan 28, 2026	34.53	34.63	34.53	34.63	34.63	0.20%	40,926
Jan 27, 2026	34.33	34.57	34.33	34.56	34.56	0.49%	34,126
Jan 26, 2026	34.40	34.46	34.39	34.39	34.39	-	59,224
Jan 23, 2026	34.39	34.44	34.31	34.39	34.39	-	64,802
Jan 22, 2026	34.27	34.42	34.27	34.39	34.39	0.35%	55,272
Jan 21, 2026	34.20	34.33	34.14	34.27	34.27	0.56%	56,496
Jan 20, 2026	34.12	34.19	34.06	34.08	34.08	-0.70%	51,170
Jan 16, 2026	34.18	34.33	34.18	34.32	34.32	0.01%	52,846
Jan 15, 2026	34.15	34.39	34.15	34.32	34.32	0.25%	97,725
Jan 14, 2026	34.06	34.23	34.06	34.23	34.23	0.09%	76,263
Jan 13, 2026	34.25	34.25	34.16	34.20	34.20	-0.04%	47,262
Jan 12, 2026	34.13	34.22	34.13	34.22	34.22	0.22%	66,352
Jan 9, 2026	34.16	34.16	34.04	34.14	34.14	0.46%	49,401
Jan 8, 2026	33.90	34.00	33.90	33.99	33.99	0.05%	87,129
Jan 7, 2026	34.18	34.18	33.95	33.97	33.97	-0.50%	122,758
Jan 6, 2026	33.63	34.14	33.63	34.14	34.14	0.67%	211,565
Jan 5, 2026	33.89	33.95	33.87	33.91	33.91	0.51%	245,044
Jan 2, 2026	33.67	33.75	33.64	33.74	33.74	0.69%	106,626
Dec 31, 2025	33.64	33.64	33.51	33.51	33.51	-0.31%	79,491
Dec 30, 2025	33.65	33.67	33.61	33.61	33.61	-1.46%	65,495
Dec 29, 2025	34.14	34.14	34.08	34.11	33.61	-0.21%	126,163
Dec 26, 2025	34.17	34.20	34.16	34.18	33.68	0.04%	39,268
Dec 24, 2025	33.99	34.18	33.99	34.17	33.66	0.15%	29,210
Dec 23, 2025	34.00	34.14	34.00	34.12	33.62	0.12%	80,454
Dec 22, 2025	34.08	34.12	34.08	34.08	33.58	0.12%	1,963,194
Dec 19, 2025	34.03	34.05	33.97	34.04	33.54	0.47%	41,453
Dec 18, 2025	33.87	33.95	33.85	33.88	33.38	0.39%	68,990
Dec 17, 2025	33.88	33.89	33.73	33.75	33.25	-0.32%	56,874
Dec 16, 2025	33.77	33.90	33.77	33.86	33.36	-0.07%	44,715
Dec 15, 2025	34.07	34.07	33.88	33.88	33.38	-0.18%	85,953
Dec 12, 2025	34.09	34.14	33.92	33.94	33.44	-0.52%	37,277
Dec 11, 2025	34.11	34.15	34.03	34.12	33.62	0.21%	118,096
Dec 10, 2025	33.72	34.12	33.72	34.05	33.55	0.38%	60,820
Dec 9, 2025	33.73	33.97	33.73	33.92	33.42	0.12%	40,646
Dec 8, 2025	33.80	33.94	33.80	33.88	33.38	-0.03%	53,204
Dec 5, 2025	33.91	33.98	33.89	33.89	33.39	0.12%	229,689
Dec 4, 2025	33.81	33.89	33.81	33.85	33.35	0.03%	21,652
Dec 3, 2025	33.77	33.84	33.71	33.84	33.34	0.22%	51,665
Dec 2, 2025	33.74	33.79	33.72	33.77	33.27	0.13%	42,141
Dec 1, 2025	33.51	33.79	33.51	33.72	33.22	-0.33%	29,897
Nov 28, 2025	33.74	33.83	33.74	33.83	33.33	0.33%	29,604
Nov 26, 2025	33.40	33.76	33.40	33.72	33.22	0.48%	77,536
Nov 25, 2025	33.26	33.56	33.26	33.56	33.06	0.39%	103,188
Nov 24, 2025	33.36	33.43	33.26	33.43	32.94	0.59%	351,837
Nov 21, 2025	33.01	33.29	33.01	33.23	32.74	0.37%	25,131
Nov 20, 2025	33.41	33.56	33.11	33.11	32.62	-0.81%	47,739
Nov 19, 2025	33.38	33.47	33.31	33.38	32.89	0.01%	93,242
Nov 18, 2025	33.20	33.44	33.00	33.38	32.88	-0.10%	92,605
Nov 17, 2025	33.55	33.59	33.37	33.41	32.92	-0.42%	67,125
Nov 14, 2025	33.54	33.65	33.49	33.55	33.05	-0.09%	44,443
Nov 13, 2025	33.86	33.86	33.56	33.58	33.08	-0.87%	40,185
Nov 12, 2025	34.02	34.02	33.86	33.88	33.37	-0.13%	21,598
Nov 11, 2025	33.77	33.92	33.77	33.92	33.42	0.03%	117,227
Nov 10, 2025	33.78	33.92	33.78	33.91	33.41	0.68%	37,805
Nov 7, 2025	33.58	33.68	33.47	33.68	33.18	0.12%	28,006
Nov 6, 2025	33.83	33.83	33.60	33.64	33.14	-0.56%	244,587
Nov 5, 2025	33.72	33.85	33.69	33.83	33.33	0.50%	390,746
Nov 4, 2025	33.66	33.80	33.66	33.66	33.17	-0.64%	25,687
Nov 3, 2025	33.80	33.92	33.80	33.88	33.38	0.05%	30,767
Oct 31, 2025	33.87	33.96	33.80	33.86	33.36	-0.03%	134,606
Oct 30, 2025	33.96	33.96	33.84	33.87	33.37	-0.23%	172,334
Oct 29, 2025	33.90	34.08	33.90	33.95	33.45	-0.03%	26,891
Oct 28, 2025	33.98	34.03	33.96	33.96	33.46	-0.20%	29,880
Oct 27, 2025	33.90	34.05	33.90	34.03	33.53	0.17%	25,190
Oct 24, 2025	33.91	33.98	33.91	33.97	33.47	0.38%	32,317
Oct 23, 2025	33.76	33.90	33.76	33.84	33.34	0.25%	31,528
Oct 22, 2025	33.98	33.98	33.66	33.76	33.26	-0.25%	27,725
Oct 21, 2025	33.94	33.94	33.81	33.84	33.34	-0.18%	27,665
Oct 20, 2025	33.73	33.92	33.73	33.90	33.40	0.47%	18,267
Oct 17, 2025	33.71	33.76	33.66	33.74	33.24	-0.05%	122,600
Oct 16, 2025	33.80	33.90	33.71	33.76	33.26	-0.14%	54,930
Oct 15, 2025	33.74	33.86	33.72	33.81	33.31	0.31%	32,522
Oct 14, 2025	33.71	33.77	33.46	33.70	33.20	0.07%	24,228
Oct 13, 2025	33.66	33.69	33.54	33.68	33.18	0.99%	25,200