QQA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	51.90	52.46	51.85	52.31	52.31	1.27%	82,305
Mar 3, 2026	51.47	51.82	50.86	51.65	51.65	-0.84%	130,537
Mar 2, 2026	51.62	52.30	51.45	52.09	52.09	-0.02%	135,197
Feb 27, 2026	51.63	52.21	51.63	52.10	52.10	-0.17%	193,934
Feb 26, 2026	52.76	52.76	51.78	52.19	52.19	-0.93%	112,673
Feb 25, 2026	52.29	52.68	52.29	52.68	52.68	1.11%	71,594
Feb 24, 2026	51.75	52.39	51.47	52.10	52.10	1.12%	54,407
Feb 23, 2026	51.98	51.98	51.38	51.52	51.52	-1.97%	93,074
Feb 20, 2026	52.08	52.63	51.84	52.56	52.11	0.81%	99,296
Feb 19, 2026	52.12	52.32	51.97	52.14	51.69	-0.35%	151,533
Feb 18, 2026	52.15	52.64	51.96	52.32	51.87	0.62%	99,250
Feb 17, 2026	51.92	52.30	51.33	52.00	51.55	0.06%	100,031
Feb 13, 2026	51.92	52.33	51.52	51.97	51.52	0.24%	126,399
Feb 12, 2026	53.01	53.01	51.78	51.85	51.40	-1.95%	129,291
Feb 11, 2026	53.14	53.14	52.36	52.88	52.43	0.36%	88,428
Feb 10, 2026	53.05	53.05	52.69	52.69	52.24	-0.55%	104,147
Feb 9, 2026	52.57	53.13	52.26	52.98	52.53	0.70%	108,367
Feb 6, 2026	51.85	52.85	51.72	52.61	52.16	2.04%	115,000
Feb 5, 2026	51.79	52.15	51.34	51.56	51.12	-1.24%	95,208
Feb 4, 2026	52.81	52.93	51.78	52.21	51.76	-1.42%	140,015
Feb 3, 2026	53.81	53.81	52.58	52.96	52.51	-1.32%	141,157
Feb 2, 2026	53.20	53.83	53.20	53.67	53.21	0.75%	80,694
Jan 30, 2026	53.41	53.67	53.09	53.27	52.81	-0.95%	84,192
Jan 29, 2026	54.03	54.03	53.02	53.78	53.32	-0.37%	174,126
Jan 28, 2026	54.00	54.10	53.77	53.98	53.52	0.26%	137,302
Jan 27, 2026	53.75	53.96	53.63	53.84	53.38	0.52%	125,720
Jan 26, 2026	53.38	53.67	53.30	53.56	53.10	0.43%	93,306
Jan 23, 2026	53.24	53.48	53.03	53.33	52.87	0.30%	86,851
Jan 22, 2026	53.34	53.44	52.89	53.17	52.71	0.55%	118,105
Jan 21, 2026	52.24	53.17	52.24	52.88	52.43	1.21%	107,579
Jan 20, 2026	52.44	52.74	52.17	52.25	51.80	-2.56%	132,218
Jan 16, 2026	53.55	53.87	53.40	53.62	52.70	0.06%	157,745
Jan 15, 2026	53.91	53.93	53.55	53.59	52.67	0.28%	101,963
Jan 14, 2026	53.75	53.92	53.06	53.44	52.53	-0.74%	134,797
Jan 13, 2026	53.93	54.37	53.65	53.84	52.92	-0.19%	174,923
Jan 12, 2026	53.62	54.07	53.61	53.94	53.02	0.07%	78,277
Jan 9, 2026	53.60	53.98	53.39	53.90	52.98	0.84%	92,517
Jan 8, 2026	53.63	53.63	53.22	53.45	52.54	-0.43%	118,819
Jan 7, 2026	53.69	53.95	53.54	53.68	52.76	-0.04%	84,745
Jan 6, 2026	53.39	53.74	53.29	53.70	52.78	0.75%	139,497
Jan 5, 2026	53.49	53.62	53.21	53.30	52.39	0.72%	101,431
Jan 2, 2026	53.49	53.54	52.72	52.92	52.02	-0.19%	64,386
Dec 31, 2025	53.35	53.37	52.98	53.02	52.11	-0.69%	83,988
Dec 30, 2025	53.45	53.53	53.35	53.39	52.48	-0.06%	82,979
Dec 29, 2025	53.27	53.58	53.24	53.42	52.51	-0.28%	64,699
Dec 26, 2025	53.70	54.00	53.43	53.57	52.65	-0.13%	47,384
Dec 24, 2025	53.42	53.64	53.32	53.64	52.72	0.45%	48,560
Dec 23, 2025	53.19	53.40	53.16	53.40	52.49	0.32%	58,859
Dec 22, 2025	53.40	53.40	53.16	53.23	52.32	-0.47%	79,159
Dec 19, 2025	53.04	53.79	53.04	53.48	52.11	0.83%	127,594
Dec 18, 2025	52.99	53.28	52.71	53.04	51.69	1.30%	69,291
Dec 17, 2025	53.21	53.21	52.27	52.36	51.02	-1.52%	92,453
Dec 16, 2025	52.96	53.48	52.73	53.17	51.81	0.25%	86,901
Dec 15, 2025	53.60	53.60	52.93	53.04	51.69	-0.17%	111,149
Dec 12, 2025	53.78	53.78	52.91	53.13	51.77	-1.37%	133,275
Dec 11, 2025	53.90	53.99	53.34	53.87	52.49	-0.33%	104,084
Dec 10, 2025	53.82	54.10	53.57	54.05	52.67	0.46%	97,302
Dec 9, 2025	53.75	53.99	53.60	53.80	52.43	0.17%	88,800
Dec 8, 2025	54.02	54.02	53.60	53.71	52.34	-0.35%	65,458
Dec 5, 2025	53.93	53.99	53.60	53.90	52.52	0.58%	92,685
Dec 4, 2025	53.85	53.85	53.38	53.59	52.22	-0.11%	82,207
Dec 3, 2025	53.43	53.83	53.30	53.65	52.28	0.19%	230,936
Dec 2, 2025	53.51	53.99	53.22	53.55	52.18	0.49%	90,913
Dec 1, 2025	53.02	53.61	52.97	53.29	51.93	-0.15%	79,807
Nov 28, 2025	53.26	53.40	53.02	53.37	52.01	0.66%	37,069
Nov 26, 2025	52.89	53.19	52.73	53.02	51.67	0.72%	62,355
Nov 25, 2025	52.22	52.70	51.77	52.64	51.30	0.53%	86,647
Nov 24, 2025	51.63	52.74	51.63	52.36	51.02	1.43%	77,234
Nov 21, 2025	51.37	52.09	50.83	51.62	49.87	0.80%	151,210
Nov 20, 2025	53.21	53.39	51.14	51.21	49.47	-2.10%	132,164
Nov 19, 2025	52.18	52.76	51.89	52.31	50.54	0.38%	95,769
Nov 18, 2025	52.36	52.42	51.54	52.11	50.34	-0.89%	82,071
Nov 17, 2025	52.88	53.39	52.29	52.58	50.80	-0.66%	100,637
Nov 14, 2025	52.32	53.26	52.05	52.93	51.14	0.08%	95,682
Nov 13, 2025	53.65	53.65	52.75	52.89	51.10	-1.69%	92,565
Nov 12, 2025	54.09	54.09	53.55	53.80	51.98	-0.11%	107,082
Nov 11, 2025	53.83	54.00	53.56	53.86	52.03	-0.26%	91,921
Nov 10, 2025	54.87	54.87	53.55	54.00	52.17	1.96%	97,102
Nov 7, 2025	52.95	53.77	52.10	52.96	51.16	-0.24%	94,676
Nov 6, 2025	53.77	53.91	52.95	53.09	51.29	-1.56%	121,325
Nov 5, 2025	53.61	54.19	53.39	53.93	52.10	0.77%	122,298
Nov 4, 2025	53.80	54.33	53.47	53.52	51.71	-1.38%	124,936
Nov 3, 2025	54.48	54.64	54.09	54.27	52.43	0.22%	157,108
Oct 31, 2025	54.40	54.40	53.90	54.15	52.31	0.39%	139,707
Oct 30, 2025	54.26	54.31	53.54	53.94	52.11	-0.74%	85,972
Oct 29, 2025	54.39	54.67	54.06	54.34	52.50	0.15%	86,954
Oct 28, 2025	54.15	54.35	54.03	54.26	52.42	0.37%	113,389
Oct 27, 2025	54.02	54.07	53.76	54.06	52.23	1.19%	90,926
Oct 24, 2025	53.48	53.53	53.26	53.43	51.61	0.73%	86,560
Oct 23, 2025	52.69	53.14	52.54	53.04	51.24	0.68%	300,250
Oct 22, 2025	53.13	53.13	52.26	52.68	50.89	-0.75%	76,040
Oct 21, 2025	53.04	53.30	52.88	53.08	51.28	-	89,344
Oct 20, 2025	52.90	53.16	52.80	53.08	51.28	0.19%	111,241
Oct 17, 2025	52.59	53.07	52.27	52.98	50.74	0.74%	92,586
Oct 16, 2025	53.02	53.15	52.34	52.59	50.37	-0.59%	109,472
Oct 15, 2025	53.12	53.43	52.66	52.90	50.67	-0.62%	241,206
Oct 14, 2025	52.72	53.55	52.55	53.23	50.98	0.72%	173,997
Oct 13, 2025	52.74	53.26	52.47	52.85	50.62	1.77%	236,680
Oct 10, 2025	53.41	53.88	51.85	51.93	49.74	-2.42%	141,448
Oct 9, 2025	53.30	53.35	53.03	53.22	50.97	-0.13%	98,911