QQA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	55.70	56.22	55.42	55.77	55.77	-0.85%	121,517
Jun 25, 2026	57.13	57.13	55.69	56.25	56.25	0.72%	174,730
Jun 24, 2026	56.32	56.51	55.47	55.85	55.85	-1.26%	123,753
Jun 23, 2026	56.24	56.83	55.96	56.56	56.56	-1.80%	130,600
Jun 22, 2026	57.85	58.05	57.43	57.60	57.60	-0.34%	155,643
Jun 18, 2026	58.00	58.36	57.60	58.29	57.79	2.03%	118,775
Jun 17, 2026	58.02	58.02	56.94	57.13	56.64	-0.64%	130,737
Jun 16, 2026	58.32	58.32	57.50	57.50	57.01	-1.37%	98,478
Jun 15, 2026	58.16	58.53	57.90	58.30	57.80	2.17%	97,632
Jun 12, 2026	56.80	57.21	56.26	57.06	56.57	0.87%	172,577
Jun 11, 2026	55.33	56.67	55.15	56.57	56.08	2.57%	66,420
Jun 10, 2026	55.66	56.51	54.96	55.15	54.68	-1.52%	102,190
Jun 9, 2026	57.13	57.14	54.50	56.00	55.52	-1.11%	150,383
Jun 8, 2026	56.62	57.02	56.34	56.63	56.14	1.23%	78,376
Jun 5, 2026	57.50	57.70	55.72	55.94	55.46	-3.57%	126,823
Jun 4, 2026	57.77	58.20	57.52	58.01	57.51	-0.29%	185,963
Jun 3, 2026	58.28	58.31	57.96	58.18	57.68	-0.10%	110,887
Jun 2, 2026	58.04	58.38	57.83	58.24	57.74	0.33%	138,897
Jun 1, 2026	57.87	58.30	57.67	58.05	57.55	0.43%	207,335
May 29, 2026	57.79	58.09	57.63	57.80	57.30	0.26%	122,771
May 28, 2026	57.44	57.97	57.14	57.65	57.16	0.58%	122,828
May 27, 2026	57.58	57.58	57.08	57.32	56.83	-0.14%	96,343
May 26, 2026	57.24	57.69	57.00	57.40	56.91	1.31%	106,414
May 22, 2026	56.85	56.92	56.60	56.66	56.17	0.23%	118,871
May 21, 2026	56.27	56.65	56.10	56.53	56.04	0.21%	106,231
May 20, 2026	55.88	56.47	55.88	56.41	55.93	1.20%	180,080
May 19, 2026	55.78	56.31	55.40	55.74	55.26	-0.42%	131,122
May 18, 2026	56.31	56.31	55.63	55.98	55.49	-0.30%	102,920
May 15, 2026	56.76	56.97	56.41	56.63	55.66	-0.94%	147,770
May 14, 2026	56.82	57.34	56.82	57.17	56.19	0.46%	111,411
May 13, 2026	56.82	57.06	56.45	56.91	55.94	0.69%	79,331
May 12, 2026	56.58	56.61	55.95	56.52	55.55	-0.53%	105,375
May 11, 2026	56.77	56.90	56.60	56.82	55.85	0.21%	85,041
May 8, 2026	56.32	56.72	56.16	56.70	55.73	1.44%	64,328
May 7, 2026	55.98	56.17	55.78	55.89	54.94	-0.10%	96,711
May 6, 2026	55.59	55.95	55.52	55.95	54.99	1.23%	98,457
May 5, 2026	55.19	55.43	55.00	55.27	54.33	0.80%	111,524
May 4, 2026	54.91	55.00	54.62	54.83	53.89	-0.11%	123,878
May 1, 2026	54.65	55.00	54.58	54.89	53.95	0.59%	202,451
Apr 30, 2026	54.40	54.75	53.97	54.57	53.64	0.81%	111,658
Apr 29, 2026	54.06	54.29	53.92	54.13	53.21	0.31%	109,185
Apr 28, 2026	54.06	54.20	53.75	53.97	53.04	-0.65%	72,002
Apr 27, 2026	54.37	54.42	54.14	54.32	53.39	0.14%	84,567
Apr 24, 2026	54.06	54.37	53.89	54.25	53.32	1.07%	132,330
Apr 23, 2026	53.84	53.93	53.35	53.67	52.75	-0.35%	198,787
Apr 22, 2026	53.61	53.93	53.52	53.86	52.94	1.05%	87,468
Apr 21, 2026	53.62	53.93	53.22	53.30	52.39	-0.30%	122,876
Apr 20, 2026	53.54	53.57	53.20	53.46	52.55	-0.14%	123,611
Apr 17, 2026	53.80	54.03	53.75	54.00	52.62	0.80%	146,666
Apr 16, 2026	53.49	53.66	53.28	53.57	52.20	0.22%	157,411
Apr 15, 2026	53.04	53.47	52.99	53.45	52.09	0.87%	80,798
Apr 14, 2026	52.70	52.99	52.62	52.99	51.64	0.93%	86,324
Apr 13, 2026	52.03	52.71	51.95	52.50	51.16	0.79%	210,512
Apr 10, 2026	52.21	52.27	51.98	52.09	50.76	-0.21%	133,462
Apr 9, 2026	51.98	52.33	51.62	52.20	50.87	0.79%	66,407
Apr 8, 2026	52.04	52.04	51.56	51.79	50.47	2.15%	201,836
Apr 7, 2026	50.46	50.82	50.00	50.70	49.41	0.02%	105,086
Apr 6, 2026	50.46	50.79	50.46	50.69	49.40	0.42%	76,956
Apr 2, 2026	49.76	50.48	49.16	50.48	49.19	0.08%	69,870
Apr 1, 2026	50.32	50.67	50.18	50.44	49.15	1.13%	304,129
Mar 31, 2026	48.83	50.00	48.83	49.88	48.60	3.03%	147,973
Mar 30, 2026	49.06	49.19	48.20	48.41	47.18	-0.70%	225,167
Mar 27, 2026	49.49	49.49	48.63	48.75	47.51	-1.79%	230,626
Mar 26, 2026	50.36	50.62	49.58	49.64	48.37	-1.90%	127,475
Mar 25, 2026	50.68	50.88	50.44	50.60	49.31	0.63%	69,008
Mar 24, 2026	50.37	50.61	50.14	50.29	49.00	-0.81%	167,379
Mar 23, 2026	51.01	51.19	50.54	50.70	49.40	1.27%	95,128
Mar 20, 2026	51.28	51.28	50.24	50.50	48.78	-1.66%	178,186
Mar 19, 2026	51.19	51.56	50.85	51.35	49.61	-0.25%	163,394
Mar 18, 2026	51.98	52.00	51.46	51.48	49.73	-1.09%	70,142
Mar 17, 2026	52.05	52.24	51.95	52.04	50.28	0.39%	45,181
Mar 16, 2026	51.76	52.29	51.70	51.84	50.09	1.17%	71,980
Mar 13, 2026	51.79	51.89	51.17	51.24	49.51	-0.45%	65,785
Mar 12, 2026	52.00	52.00	51.45	51.47	49.73	-1.41%	75,759
Mar 11, 2026	52.39	52.40	52.01	52.21	50.44	0.05%	96,546
Mar 10, 2026	52.22	52.56	52.04	52.18	50.41	-0.13%	65,809
Mar 9, 2026	51.21	52.36	51.00	52.25	50.48	1.32%	116,037
Mar 6, 2026	51.70	51.99	51.45	51.57	49.82	-1.14%	77,200
Mar 5, 2026	52.20	52.44	51.73	52.17	50.40	-0.27%	96,980
Mar 4, 2026	51.90	52.46	51.85	52.31	50.53	1.27%	82,331
Mar 3, 2026	51.47	51.82	50.86	51.65	49.90	-0.84%	130,537
Mar 2, 2026	51.62	52.30	51.45	52.09	50.32	-0.02%	135,197
Feb 27, 2026	51.63	52.21	51.63	52.10	50.33	-0.17%	193,934
Feb 26, 2026	52.76	52.76	51.78	52.19	50.42	-0.93%	112,673
Feb 25, 2026	52.29	52.68	52.29	52.68	50.89	1.11%	71,594
Feb 24, 2026	51.75	52.39	51.47	52.10	50.33	1.12%	54,407
Feb 23, 2026	51.98	51.98	51.38	51.52	49.78	-1.12%	93,074
Feb 20, 2026	52.08	52.63	51.84	52.56	50.34	0.81%	99,296
Feb 19, 2026	52.12	52.32	51.97	52.14	49.94	-0.34%	151,533
Feb 18, 2026	52.15	52.64	51.96	52.32	50.11	0.62%	99,250
Feb 17, 2026	51.92	52.30	51.33	52.00	49.81	0.06%	100,031
Feb 13, 2026	51.92	52.33	51.52	51.97	49.78	0.24%	126,399
Feb 12, 2026	53.01	53.01	51.78	51.85	49.66	-1.95%	129,291
Feb 11, 2026	53.14	53.14	52.36	52.88	50.65	0.36%	88,428
Feb 10, 2026	53.05	53.05	52.69	52.69	50.47	-0.55%	104,147
Feb 9, 2026	52.57	53.13	52.26	52.98	50.74	0.70%	108,367
Feb 6, 2026	51.85	52.85	51.72	52.61	50.39	2.04%	115,000
Feb 5, 2026	51.79	52.15	51.34	51.56	49.38	-1.24%	95,208
Feb 4, 2026	52.81	52.93	51.78	52.21	50.01	-1.42%	140,015
Feb 3, 2026	53.81	53.81	52.58	52.96	50.73	-1.32%	141,157