QDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	32.35	32.50	32.19	32.43	32.43	-0.28%	25,070
Mar 4, 2026	32.31	32.52	32.31	32.52	32.52	1.09%	546
Mar 3, 2026	31.96	32.23	31.83	32.17	32.17	-0.71%	39,521
Mar 2, 2026	32.18	32.46	32.18	32.40	32.40	0.15%	31,698
Feb 27, 2026	32.16	32.38	32.16	32.35	32.35	-0.31%	2,784
Feb 26, 2026	32.60	32.60	32.25	32.45	32.45	-0.67%	67,697
Feb 25, 2026	32.45	32.67	32.45	32.67	32.67	0.90%	107,646
Feb 24, 2026	32.21	32.41	32.10	32.38	32.38	0.68%	206,315
Feb 23, 2026	32.31	32.31	32.07	32.16	32.16	-0.62%	65,544
Feb 20, 2026	32.17	32.43	32.17	32.36	32.36	0.59%	24,695
Feb 19, 2026	32.18	32.27	32.10	32.17	32.17	-0.31%	140,277
Feb 18, 2026	32.19	32.43	32.15	32.27	32.27	0.52%	5,730
Feb 17, 2026	32.02	32.19	31.87	32.10	32.10	-0.02%	46,126
Feb 13, 2026	32.04	32.29	32.04	32.11	32.11	-0.09%	53,478
Feb 12, 2026	32.63	32.63	32.09	32.14	32.14	-1.35%	34,076
Feb 11, 2026	32.59	32.62	32.39	32.58	32.58	0.30%	29,596
Feb 10, 2026	32.62	32.64	32.48	32.48	32.48	-0.39%	45,502
Feb 9, 2026	32.36	32.63	32.36	32.61	32.61	0.49%	67,595
Feb 6, 2026	32.08	32.45	32.02	32.45	32.45	1.41%	39,736
Feb 5, 2026	31.98	32.21	31.91	32.00	32.00	-0.84%	42,183
Feb 4, 2026	32.49	32.55	32.07	32.27	32.27	-1.13%	78,413
Feb 3, 2026	32.93	32.93	32.43	32.64	32.64	-0.91%	32,811
Feb 2, 2026	32.68	32.98	32.68	32.94	32.94	0.46%	22,230
Jan 30, 2026	32.89	33.08	32.69	32.79	32.79	-0.76%	58,383
Jan 29, 2026	33.05	33.06	32.64	33.04	33.04	-0.27%	38,700
Jan 28, 2026	33.21	33.21	33.05	33.13	33.13	0.15%	25,043
Jan 27, 2026	33.03	33.11	32.98	33.08	33.08	0.49%	67,080
Jan 26, 2026	32.88	32.99	32.84	32.92	32.92	0.21%	187,512
Jan 23, 2026	32.75	32.92	32.75	32.85	32.85	0.34%	31,211
Jan 22, 2026	32.82	32.85	32.68	32.74	32.74	0.37%	82,476
Jan 21, 2026	32.34	32.75	32.32	32.62	32.62	0.90%	52,292
Jan 20, 2026	32.39	32.52	32.26	32.33	32.33	-1.19%	21,225
Jan 16, 2026	32.84	32.84	32.67	32.72	32.72	-0.15%	46,648
Jan 15, 2026	32.95	32.95	32.67	32.77	32.77	0.06%	65,156
Jan 14, 2026	32.78	32.90	32.51	32.75	32.75	-0.49%	48,105
Jan 13, 2026	32.92	32.96	32.81	32.91	32.91	-0.03%	47,126
Jan 12, 2026	32.78	32.97	32.73	32.92	32.92	0.11%	24,452
Jan 9, 2026	32.70	33.10	32.66	32.89	32.89	0.38%	92,522
Jan 8, 2026	32.78	32.78	32.60	32.76	32.76	-0.18%	202,710
Jan 7, 2026	32.76	33.07	32.76	32.82	32.82	0.03%	224,499
Jan 6, 2026	32.64	33.15	32.61	32.81	32.81	0.55%	310,570
Jan 5, 2026	32.62	33.23	32.61	32.63	32.63	0.51%	52,834
Jan 2, 2026	32.68	32.75	32.37	32.46	32.46	-0.20%	29,305
Dec 31, 2025	32.72	32.72	32.53	32.53	32.53	-0.43%	69,089
Dec 30, 2025	32.62	32.76	32.62	32.67	32.67	-0.12%	63,009
Dec 29, 2025	32.68	32.73	32.61	32.71	32.71	-0.24%	44,858
Dec 26, 2025	32.73	32.87	32.73	32.79	32.79	0.12%	41,981
Dec 24, 2025	32.71	32.79	32.68	32.75	32.75	-0.03%	66,358
Dec 23, 2025	32.56	32.77	32.56	32.76	32.76	0.40%	135,579
Dec 22, 2025	32.71	32.71	32.55	32.63	32.63	0.21%	392,465
Dec 19, 2025	32.36	32.59	32.36	32.56	32.56	0.90%	1,527,641
Dec 18, 2025	32.19	32.35	32.15	32.27	32.27	1.45%	255,176
Dec 17, 2025	32.23	32.25	31.78	31.81	31.81	-1.39%	339,729
Dec 16, 2025	32.45	32.45	32.05	32.26	32.26	0.42%	44,930
Dec 15, 2025	32.27	32.27	32.08	32.13	32.13	-0.20%	46,488
Dec 12, 2025	32.33	32.33	32.09	32.19	32.19	-0.43%	33,121
Dec 11, 2025	32.37	32.37	32.20	32.33	32.33	-0.12%	19,580
Dec 10, 2025	32.23	32.37	32.20	32.37	32.37	0.37%	36,538
Dec 9, 2025	32.21	32.26	32.20	32.25	32.25	0.16%	33,734
Dec 8, 2025	32.26	32.26	32.16	32.20	32.20	-0.02%	17,267
Dec 5, 2025	32.22	32.25	32.18	32.21	32.21	-0.01%	15,293
Dec 4, 2025	32.21	32.21	32.09	32.21	32.21	0.12%	14,014
Dec 3, 2025	32.02	32.17	32.02	32.17	32.17	0.30%	17,657
Dec 2, 2025	32.02	32.12	32.01	32.08	32.08	0.45%	8,856
Dec 1, 2025	31.86	32.04	31.86	31.93	31.93	-0.19%	15,241
Nov 28, 2025	31.86	31.99	31.86	31.99	31.99	0.53%	174,770
Nov 26, 2025	31.74	31.88	31.74	31.82	31.82	0.38%	55,163
Nov 25, 2025	31.36	31.70	31.36	31.70	31.70	0.51%	52,647
Nov 24, 2025	31.25	31.54	31.25	31.54	31.54	1.84%	116,038
Nov 21, 2025	30.89	31.20	30.68	30.97	30.97	0.49%	76,414
Nov 20, 2025	31.59	31.69	30.80	30.82	30.82	-1.50%	128,054
Nov 19, 2025	31.21	31.42	31.13	31.29	31.29	0.58%	103,097
Nov 18, 2025	31.19	31.29	30.99	31.11	31.11	-0.67%	109,751
Nov 17, 2025	31.39	31.55	31.21	31.32	31.32	-0.38%	101,667
Nov 14, 2025	31.21	31.57	31.21	31.44	31.44	0.10%	88,569
Nov 13, 2025	31.63	31.65	31.37	31.41	31.41	-1.23%	113,388
Nov 12, 2025	31.78	31.80	31.66	31.80	31.80	0.22%	30,370
Nov 11, 2025	31.68	31.80	31.67	31.73	31.73	-0.28%	78,394
Nov 10, 2025	31.68	31.82	31.64	31.82	31.82	1.08%	318,572
Nov 7, 2025	31.44	31.48	31.16	31.48	31.48	-	13,910
Nov 6, 2025	31.67	31.67	31.42	31.48	31.48	-0.82%	26,470
Nov 5, 2025	31.58	31.76	31.55	31.74	31.74	0.41%	21,916
Nov 4, 2025	31.66	31.77	31.59	31.61	31.61	-0.58%	59,558
Nov 3, 2025	31.84	31.87	31.77	31.80	31.80	0.20%	27,750
Oct 31, 2025	31.81	31.83	31.70	31.73	31.73	0.13%	177,348
Oct 30, 2025	31.75	31.83	31.68	31.69	31.69	-0.31%	232,788
Oct 29, 2025	31.90	31.90	31.76	31.79	31.79	-0.03%	53,280
Oct 28, 2025	31.82	31.84	31.77	31.80	31.80	0.13%	24,688
Oct 27, 2025	31.72	31.79	31.72	31.76	31.76	0.53%	16,878
Oct 24, 2025	31.57	31.62	31.56	31.59	31.59	0.52%	16,686
Oct 23, 2025	31.28	31.46	31.28	31.43	31.43	0.48%	31,050
Oct 22, 2025	31.37	31.44	31.16	31.28	31.28	-0.52%	24,222
Oct 21, 2025	31.38	31.50	31.36	31.45	31.44	0.11%	24,979
Oct 20, 2025	31.36	31.46	31.35	31.41	31.41	0.77%	20,047
Oct 17, 2025	31.01	31.18	30.98	31.17	31.17	0.58%	22,438
Oct 16, 2025	31.19	31.24	30.93	30.99	30.99	-0.35%	226,396
Oct 15, 2025	31.16	31.28	31.05	31.10	31.10	0.06%	10,789
Oct 14, 2025	30.94	31.14	30.80	31.08	31.08	-0.19%	16,908
Oct 13, 2025	30.99	31.19	30.99	31.14	31.14	1.14%	10,749
Oct 10, 2025	31.36	31.36	30.76	30.79	30.79	-1.91%	11,377