QAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	19.06	19.07	19.00	19.03	19.03	-0.37%	3,435
Apr 27, 2026	19.12	19.20	19.00	19.10	19.10	-0.78%	26,953
Apr 24, 2026	19.16	19.30	19.12	19.25	19.25	0.68%	26,307
Apr 23, 2026	19.13	19.28	19.05	19.12	19.12	0.05%	49,952
Apr 22, 2026	19.21	19.22	19.11	19.11	19.11	-0.35%	4,814
Apr 21, 2026	19.27	19.28	19.18	19.18	19.18	-0.48%	4,675
Apr 20, 2026	19.27	19.32	19.22	19.27	19.27	-0.58%	6,620
Apr 17, 2026	19.26	19.41	19.26	19.38	19.38	0.42%	10,276
Apr 16, 2026	19.33	19.33	19.19	19.30	19.30	-0.52%	22,454
Apr 15, 2026	19.36	19.45	19.34	19.40	19.40	0.83%	11,930
Apr 14, 2026	19.28	19.31	19.18	19.24	19.24	0.40%	5,711
Apr 13, 2026	19.07	19.28	19.00	19.17	19.17	-1.06%	12,470
Apr 10, 2026	19.13	19.39	19.06	19.37	19.37	1.28%	16,245
Apr 9, 2026	19.03	19.25	19.02	19.13	19.13	-0.23%	49,356
Apr 8, 2026	19.19	19.21	19.08	19.17	19.17	3.51%	18,330
Apr 7, 2026	18.47	18.54	18.34	18.52	18.52	-0.64%	11,817
Apr 6, 2026	18.58	18.67	18.56	18.64	18.64	0.70%	13,535
Apr 2, 2026	18.35	18.56	18.35	18.51	18.51	-0.80%	21,009
Apr 1, 2026	18.44	18.67	18.40	18.66	18.66	0.32%	63,408
Mar 31, 2026	18.30	18.70	18.26	18.60	18.60	2.22%	31,929
Mar 30, 2026	18.10	18.21	18.07	18.20	18.20	0.19%	50,072
Mar 27, 2026	18.16	18.19	18.10	18.16	18.16	-0.98%	56,020
Mar 26, 2026	18.22	18.53	18.15	18.34	18.34	-0.44%	135,885
Mar 25, 2026	18.43	18.50	18.31	18.42	18.42	1.16%	22,814
Mar 24, 2026	18.20	18.36	18.10	18.21	18.21	-2.52%	38,236
Mar 23, 2026	18.55	18.93	18.50	18.68	18.68	2.13%	79,624
Mar 20, 2026	18.39	18.39	18.20	18.29	18.29	-0.22%	31,309
Mar 19, 2026	18.32	18.44	18.24	18.33	18.33	-1.82%	31,605
Mar 18, 2026	18.43	19.01	18.34	18.67	18.67	-0.11%	97,693
Mar 17, 2026	18.63	18.73	18.58	18.69	18.69	-0.27%	22,807
Mar 16, 2026	18.53	18.84	18.44	18.74	18.74	-	176,461
Mar 13, 2026	18.66	18.74	18.59	18.74	18.74	0.21%	142,358
Mar 12, 2026	18.80	18.80	18.66	18.70	18.70	-0.53%	80,459
Mar 11, 2026	18.80	18.88	18.75	18.80	18.80	-0.69%	22,122
Mar 10, 2026	19.02	19.02	18.90	18.93	18.93	0.64%	15,717
Mar 9, 2026	18.49	18.85	18.40	18.81	18.81	0.32%	65,874
Mar 6, 2026	18.83	18.83	18.63	18.75	18.75	-0.58%	12,465
Mar 5, 2026	18.97	18.97	18.71	18.86	18.86	-0.16%	95,355
Mar 4, 2026	18.77	18.90	18.77	18.89	18.89	-0.63%	15,661
Mar 3, 2026	18.56	19.47	18.50	19.01	19.01	0.74%	36,843
Mar 2, 2026	18.55	18.87	18.55	18.87	18.87	-3.03%	41,011
Feb 27, 2026	19.47	19.47	19.39	19.46	19.46	-0.31%	23,029
Feb 26, 2026	19.51	19.52	19.50	19.52	19.52	-1.86%	12,567
Feb 25, 2026	19.83	19.94	19.82	19.89	19.89	-0.50%	22,926
Feb 24, 2026	19.85	19.99	19.85	19.99	19.99	0.35%	5,869
Feb 23, 2026	19.84	19.92	19.84	19.92	19.92	0.38%	43,448
Feb 20, 2026	19.81	19.90	19.78	19.85	19.85	-0.06%	3,146
Feb 19, 2026	19.85	19.87	19.80	19.86	19.86	-1.29%	10,346
Feb 18, 2026	20.10	20.16	20.07	20.12	20.12	0.68%	8,108
Feb 17, 2026	20.00	20.04	19.98	19.98	19.98	-0.58%	24,469
Feb 13, 2026	20.06	20.16	20.06	20.10	20.10	0.11%	2,865
Feb 12, 2026	20.11	20.14	20.08	20.08	20.08	-0.25%	3,232
Feb 11, 2026	20.10	20.17	20.09	20.13	20.13	0.15%	5,449
Feb 10, 2026	20.13	20.13	20.08	20.10	20.10	-0.02%	1,530
Feb 9, 2026	20.03	20.10	20.03	20.10	20.10	0.80%	5,773
Feb 6, 2026	19.82	19.95	19.82	19.94	19.94	0.61%	4,726
Feb 5, 2026	19.87	19.87	19.79	19.82	19.82	-0.70%	2,661
Feb 4, 2026	19.88	19.96	19.85	19.96	19.96	0.22%	8,509
Feb 3, 2026	19.98	19.98	19.86	19.92	19.92	-0.27%	4,812
Feb 2, 2026	19.88	20.04	19.88	19.97	19.97	1.32%	13,489
Jan 30, 2026	19.77	19.79	19.66	19.71	19.71	-0.55%	9,437
Jan 29, 2026	19.80	19.82	19.72	19.82	19.82	-0.90%	44,844
Jan 28, 2026	19.88	20.01	19.75	20.00	20.00	0.30%	20,767
Jan 27, 2026	19.84	19.94	19.81	19.94	19.94	0.02%	19,721
Jan 26, 2026	19.92	19.99	19.86	19.94	19.94	0.59%	22,483
Jan 23, 2026	19.86	19.89	19.79	19.82	19.82	-0.40%	3,472
Jan 22, 2026	19.85	19.92	19.85	19.90	19.90	0.96%	7,036
Jan 21, 2026	19.67	19.73	19.64	19.71	19.71	-	17,786
Jan 20, 2026	19.71	19.74	19.63	19.71	19.71	1.28%	15,050
Jan 16, 2026	19.48	19.48	19.40	19.46	19.46	0.18%	11,018
Jan 15, 2026	19.42	19.49	19.39	19.43	19.43	-1.20%	3,899
Jan 14, 2026	19.71	19.71	19.66	19.66	19.66	-0.25%	3,659
Jan 13, 2026	19.70	19.75	19.66	19.71	19.71	0.51%	8,856
Jan 12, 2026	19.64	19.64	19.54	19.61	19.61	1.29%	8,413
Jan 9, 2026	19.36	19.37	19.30	19.36	19.36	0.41%	4,871
Jan 8, 2026	19.31	19.33	19.28	19.28	19.28	-0.64%	1,319
Jan 7, 2026	19.42	19.45	19.37	19.41	19.41	0.26%	5,699
Jan 6, 2026	19.28	19.38	19.28	19.36	19.36	0.86%	6,968
Jan 5, 2026	19.16	19.26	19.16	19.19	19.19	1.94%	14,933
Jan 2, 2026	18.78	18.83	18.75	18.83	18.83	0.04%	11,703
Dec 31, 2025	18.81	18.82	18.76	18.82	18.82	-0.70%	3,542
Dec 30, 2025	18.95	18.96	18.94	18.95	18.95	0.40%	6,416
Dec 29, 2025	18.86	18.89	18.84	18.88	18.88	0.05%	2,623
Dec 26, 2025	18.86	18.88	18.86	18.87	18.87	-0.50%	601
Dec 24, 2025	18.92	18.98	18.92	18.96	18.96	0.16%	1,344
Dec 23, 2025	18.88	18.93	18.87	18.93	18.93	0.48%	2,211
Dec 22, 2025	18.82	18.86	18.82	18.84	18.84	0.35%	4,692
Dec 19, 2025	18.77	18.78	18.77	18.78	18.78	0.19%	21,479
Dec 18, 2025	18.71	18.74	18.67	18.74	18.74	0.71%	20,871
Dec 17, 2025	18.70	18.70	18.60	18.61	18.61	-0.48%	3,260
Dec 16, 2025	18.77	18.77	18.65	18.70	18.70	-1.65%	14,262
Dec 15, 2025	19.12	19.12	18.96	19.01	18.78	-1.60%	11,982
Dec 12, 2025	19.27	19.32	19.27	19.32	19.09	0.03%	2,200
Dec 11, 2025	19.23	19.33	19.23	19.32	19.08	0.76%	3,590
Dec 10, 2025	19.06	19.24	19.06	19.17	18.94	0.67%	14,017
Dec 9, 2025	19.08	19.09	19.04	19.04	18.81	0.45%	1,761
Dec 8, 2025	18.96	18.96	18.94	18.96	18.73	0.13%	1,508
Dec 5, 2025	18.90	18.95	18.90	18.93	18.70	-0.05%	3,102
Dec 4, 2025	18.89	18.94	18.89	18.94	18.71	0.05%	1,265
Dec 3, 2025	18.82	18.96	18.82	18.93	18.70	0.83%	36,135