QMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.89	36.01	35.86	35.94	35.94	-0.53%	15,314
Apr 27, 2026	36.10	36.13	36.02	36.13	36.13	0.11%	13,770
Apr 24, 2026	36.00	36.09	35.95	36.09	36.09	0.64%	29,042
Apr 23, 2026	35.90	35.92	35.74	35.86	35.86	-0.22%	17,072
Apr 22, 2026	35.89	35.94	35.79	35.94	35.94	0.87%	14,405
Apr 21, 2026	35.76	35.77	35.63	35.63	35.63	-0.34%	109,385
Apr 20, 2026	35.84	35.84	35.63	35.75	35.75	0.03%	2,566
Apr 17, 2026	35.74	35.83	35.73	35.74	35.74	0.49%	48,717
Apr 16, 2026	35.45	35.57	35.42	35.57	35.57	0.28%	10,370
Apr 15, 2026	35.33	35.49	35.30	35.47	35.46	0.47%	13,023
Apr 14, 2026	35.10	35.31	35.10	35.30	35.30	0.89%	9,970
Apr 13, 2026	34.79	34.99	34.70	34.99	34.99	0.63%	10,064
Apr 10, 2026	34.81	34.85	34.73	34.77	34.77	0.14%	30,065
Apr 9, 2026	34.57	34.79	34.50	34.72	34.72	0.46%	21,967
Apr 8, 2026	34.57	34.63	34.43	34.56	34.56	1.83%	75,011
Apr 7, 2026	33.73	33.97	33.62	33.94	33.94	-0.15%	90,839
Apr 6, 2026	33.94	33.99	33.86	33.99	33.99	0.32%	56,602
Apr 2, 2026	33.48	33.89	33.40	33.88	33.88	0.21%	32,411
Apr 1, 2026	33.64	33.92	33.64	33.81	33.81	0.57%	269,569
Mar 31, 2026	33.05	33.62	33.05	33.62	33.62	2.41%	23,843
Mar 30, 2026	33.14	33.14	32.70	32.83	32.83	-0.27%	40,680
Mar 27, 2026	33.25	33.25	32.91	32.92	32.92	-1.26%	68,990
Mar 26, 2026	33.66	33.77	33.33	33.34	33.34	-1.62%	44,133
Mar 25, 2026	33.95	33.99	33.79	33.89	33.89	0.44%	133,831
Mar 24, 2026	33.77	33.87	33.65	33.74	33.74	-0.53%	167,186
Mar 23, 2026	33.95	34.14	33.82	33.92	33.92	0.77%	118,728
Mar 20, 2026	33.65	33.69	33.61	33.66	33.66	0.04%	63,136
Mar 19, 2026	33.52	33.65	33.52	33.65	33.65	0.05%	12,731
Mar 18, 2026	33.61	33.63	33.57	33.63	33.63	0.04%	10,284
Mar 17, 2026	33.62	33.63	33.59	33.62	33.62	0.09%	15,908
Mar 16, 2026	33.60	33.60	33.56	33.59	33.59	0.30%	11,119
Mar 13, 2026	33.47	33.55	33.44	33.49	33.49	0.04%	22,230
Mar 12, 2026	33.58	33.58	33.43	33.47	33.47	-0.10%	9,278
Mar 11, 2026	33.44	33.54	33.44	33.51	33.50	0.13%	5,846
Mar 10, 2026	33.44	33.56	33.44	33.46	33.46	0.18%	22,486
Mar 9, 2026	33.15	33.44	33.15	33.40	33.40	0.38%	11,930
Mar 6, 2026	33.35	33.37	33.25	33.27	33.27	-0.32%	5,668
Mar 5, 2026	33.40	33.42	33.29	33.38	33.38	-0.18%	9,820
Mar 4, 2026	33.32	33.49	33.32	33.44	33.44	0.39%	3,510
Mar 3, 2026	33.26	33.32	33.13	33.31	33.31	-0.16%	7,881
Mar 2, 2026	33.31	33.38	33.31	33.36	33.36	-0.01%	6,523
Feb 27, 2026	33.32	33.37	33.31	33.37	33.37	-0.04%	2,200
Feb 26, 2026	33.37	33.40	33.28	33.38	33.38	-0.15%	7,563
Feb 25, 2026	33.36	33.43	33.35	33.43	33.43	0.35%	24,947
Feb 24, 2026	33.21	33.32	33.21	33.31	33.31	0.43%	7,876
Feb 23, 2026	33.28	33.28	33.17	33.17	33.17	-0.33%	3,162
Feb 20, 2026	33.26	33.29	33.21	33.28	33.28	0.19%	7,902
Feb 19, 2026	33.13	33.22	33.13	33.22	33.22	-0.09%	7,074
Feb 18, 2026	33.18	33.30	33.18	33.25	33.25	0.25%	5,898
Feb 17, 2026	33.17	33.18	33.01	33.17	33.16	0.17%	15,912
Feb 13, 2026	33.04	33.19	33.04	33.11	33.11	0.10%	6,649
Feb 12, 2026	33.24	33.24	33.08	33.08	33.08	-0.46%	4,230
Feb 11, 2026	33.30	33.30	33.17	33.23	33.23	0.09%	10,393
Feb 10, 2026	33.22	33.27	33.20	33.20	33.20	-0.06%	11,187
Feb 9, 2026	33.17	33.25	33.16	33.22	33.22	0.17%	17,721
Feb 6, 2026	33.03	33.20	33.03	33.17	33.16	0.71%	15,853
Feb 5, 2026	32.99	33.01	32.88	32.93	32.93	-0.27%	7,442
Feb 4, 2026	33.22	33.22	32.97	33.02	33.02	-0.57%	15,487
Feb 3, 2026	33.26	33.27	33.10	33.21	33.21	-0.09%	62,950
Feb 2, 2026	33.22	33.28	33.22	33.24	33.24	0.12%	28,060
Jan 30, 2026	33.28	33.28	33.16	33.20	33.20	-0.12%	60,446
Jan 29, 2026	33.18	33.24	33.11	33.24	33.24	-	20,171
Jan 28, 2026	33.31	33.31	33.23	33.24	33.24	-0.05%	10,047
Jan 27, 2026	33.27	33.27	33.24	33.26	33.26	0.05%	35,450
Jan 26, 2026	33.16	33.26	33.16	33.24	33.24	0.14%	2,412
Jan 23, 2026	33.24	33.24	33.17	33.19	33.19	0.01%	12,628
Jan 22, 2026	33.15	33.22	33.15	33.19	33.19	0.12%	7,227
Jan 21, 2026	33.05	33.15	33.01	33.15	33.15	0.55%	34,239
Jan 20, 2026	33.01	33.07	32.95	32.97	32.97	-0.48%	10,814
Jan 16, 2026	33.17	33.17	33.10	33.13	33.13	0.06%	10,328
Jan 15, 2026	33.16	33.19	33.10	33.11	33.11	0.06%	21,160
Jan 14, 2026	33.08	33.11	33.02	33.09	33.09	-0.20%	5,521
Jan 13, 2026	33.19	33.19	33.12	33.16	33.16	-0.11%	10,264
Jan 12, 2026	33.12	33.19	33.12	33.19	33.19	0.06%	38,348
Jan 9, 2026	33.05	33.18	33.05	33.17	33.17	0.18%	11,101
Jan 8, 2026	33.05	33.12	33.05	33.11	33.11	-0.03%	22,657
Jan 7, 2026	33.10	33.15	33.08	33.12	33.12	-0.03%	99,735
Jan 6, 2026	33.05	33.13	33.05	33.13	33.13	0.25%	3,943
Jan 5, 2026	33.08	33.08	33.02	33.05	33.05	0.20%	13,659
Jan 2, 2026	33.04	33.04	32.95	32.98	32.98	-0.07%	6,653
Dec 31, 2025	33.03	33.05	33.00	33.00	33.00	-0.18%	977
Dec 30, 2025	33.03	33.06	33.02	33.06	33.06	0.15%	9,278
Dec 29, 2025	33.00	33.04	33.00	33.01	33.01	-0.04%	2,548
Dec 26, 2025	33.02	33.03	33.01	33.02	33.02	-0.08%	2,495
Dec 24, 2025	33.01	33.05	32.98	33.05	33.05	0.12%	19,528
Dec 23, 2025	32.99	33.02	32.95	33.01	33.01	0.09%	24,973
Dec 22, 2025	32.94	32.99	32.93	32.98	32.98	0.26%	75,293
Dec 19, 2025	32.76	32.90	32.76	32.90	32.89	0.29%	9,327
Dec 18, 2025	32.77	32.82	32.74	32.80	32.80	0.40%	9,790
Dec 17, 2025	32.80	32.80	32.66	32.67	32.67	-0.41%	16,531
Dec 16, 2025	32.74	32.83	32.72	32.80	32.80	0.13%	5,068
Dec 15, 2025	32.78	32.80	32.73	32.76	32.76	-	16,337
Dec 12, 2025	32.79	32.79	32.73	32.76	32.76	-0.24%	5,909
Dec 11, 2025	32.84	32.85	32.81	32.84	32.84	0.06%	4,993
Dec 10, 2025	32.79	32.86	32.76	32.82	32.82	0.03%	7,625
Dec 9, 2025	32.84	32.84	32.77	32.81	32.81	0.15%	5,585
Dec 8, 2025	32.79	32.79	32.74	32.76	32.76	-0.03%	3,972
Dec 5, 2025	32.71	32.84	32.71	32.77	32.77	0.12%	7,014
Dec 4, 2025	32.70	32.73	32.70	32.73	32.73	0.02%	6,346
Dec 3, 2025	32.68	32.72	32.68	32.72	32.72	0.07%	2,065