QUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	17.68	17.83	17.65	17.83	-	0.22%	5,107
Mar 6, 2026	17.83	17.87	17.74	17.79	17.79	-1.17%	13,429
Mar 5, 2026	18.05	18.05	17.84	18.00	18.00	-0.79%	12,957
Mar 4, 2026	17.99	18.18	17.99	18.14	18.14	0.58%	8,199
Mar 3, 2026	18.04	18.07	17.85	18.04	18.04	-0.66%	12,784
Mar 2, 2026	17.97	18.21	17.94	18.16	18.16	-0.27%	7,231
Feb 27, 2026	18.11	18.21	18.10	18.21	18.21	0.53%	8,902
Feb 26, 2026	18.27	18.27	18.01	18.11	18.11	-0.85%	7,439
Feb 25, 2026	18.21	18.28	18.16	18.27	18.27	0.83%	17,567
Feb 24, 2026	18.00	18.14	18.00	18.12	18.12	0.67%	18,119
Feb 23, 2026	18.06	18.08	17.97	18.00	18.00	-1.56%	8,252
Feb 20, 2026	18.20	18.34	18.18	18.29	18.06	0.47%	19,926
Feb 19, 2026	18.18	18.29	18.15	18.20	17.97	-0.32%	10,540
Feb 18, 2026	18.24	18.34	18.20	18.26	18.03	-0.01%	7,049
Feb 17, 2026	18.12	18.31	18.09	18.26	18.03	0.27%	14,690
Feb 13, 2026	18.25	18.34	18.19	18.21	17.98	0.22%	10,239
Feb 12, 2026	18.43	18.43	18.17	18.17	17.94	-0.98%	13,130
Feb 11, 2026	18.41	18.41	18.32	18.35	18.12	0.27%	14,821
Feb 10, 2026	18.38	18.38	18.30	18.30	18.07	-0.36%	9,287
Feb 9, 2026	18.36	18.38	18.32	18.37	18.14	0.25%	9,857
Feb 6, 2026	18.04	18.32	18.04	18.32	18.09	2.19%	6,894
Feb 5, 2026	18.00	18.03	17.93	17.93	17.71	-0.63%	9,731
Feb 4, 2026	18.25	18.25	17.99	18.04	17.82	-0.43%	6,836
Feb 3, 2026	18.26	18.33	18.02	18.12	17.89	-1.04%	12,452
Feb 2, 2026	18.19	18.33	18.19	18.31	18.08	0.70%	22,791
Jan 30, 2026	18.20	18.20	18.14	18.18	17.96	-0.30%	4,054
Jan 29, 2026	18.20	18.24	18.02	18.24	18.01	0.34%	43,414
Jan 28, 2026	18.19	18.20	18.10	18.18	17.95	-0.11%	41,233
Jan 27, 2026	18.08	18.22	18.08	18.20	17.97	0.39%	5,792
Jan 26, 2026	18.17	18.17	18.06	18.13	17.90	-0.77%	16,358
Jan 23, 2026	18.33	18.33	18.15	18.27	17.81	0.22%	6,370
Jan 22, 2026	18.20	18.28	18.20	18.23	17.78	-0.95%	17,923
Jan 21, 2026	18.13	18.40	18.07	18.40	17.94	1.55%	9,959
Jan 20, 2026	18.31	18.38	18.10	18.12	17.67	-1.60%	21,476
Jan 16, 2026	18.50	18.50	18.35	18.42	17.96	0.16%	12,577
Jan 15, 2026	18.47	18.47	18.36	18.39	17.93	0.32%	13,509
Jan 14, 2026	18.35	18.35	18.22	18.33	17.87	-0.46%	22,718
Jan 13, 2026	18.41	18.45	18.36	18.41	17.95	-0.54%	7,437
Jan 12, 2026	18.38	18.54	18.38	18.51	18.05	0.14%	5,911
Jan 9, 2026	18.50	18.54	18.37	18.49	18.03	0.65%	35,792
Jan 8, 2026	18.35	18.37	18.29	18.37	17.91	0.16%	8,050
Jan 7, 2026	18.45	18.45	18.34	18.34	17.88	-0.24%	4,073
Jan 6, 2026	18.25	18.41	18.25	18.38	17.93	0.68%	30,505
Jan 5, 2026	18.16	18.34	18.16	18.26	17.80	0.93%	22,379
Jan 2, 2026	18.28	18.28	18.04	18.09	17.64	-0.08%	21,370
Dec 31, 2025	18.19	18.21	18.06	18.10	17.65	-0.60%	58,805
Dec 30, 2025	18.25	18.25	18.19	18.21	17.76	0.08%	14,628
Dec 29, 2025	18.19	18.23	18.15	18.20	17.75	-1.38%	14,968
Dec 26, 2025	18.52	18.52	18.43	18.45	17.77	-0.16%	20,678
Dec 24, 2025	18.43	18.48	18.40	18.48	17.80	0.49%	4,759
Dec 23, 2025	18.38	18.40	18.35	18.39	17.71	0.19%	13,856
Dec 22, 2025	18.37	18.39	18.32	18.36	17.68	0.27%	21,181
Dec 19, 2025	18.27	18.34	18.26	18.31	17.63	0.25%	13,142
Dec 18, 2025	18.28	18.32	18.19	18.26	17.59	1.11%	22,114
Dec 17, 2025	18.23	18.25	18.05	18.06	17.39	-1.20%	9,328
Dec 16, 2025	18.25	18.29	18.18	18.28	17.60	-	29,731
Dec 15, 2025	18.30	18.30	18.25	18.28	17.60	0.16%	11,689
Dec 12, 2025	18.43	18.43	18.25	18.25	17.58	-0.65%	17,314
Dec 11, 2025	18.24	18.41	18.22	18.37	17.69	0.71%	20,780
Dec 10, 2025	18.13	18.24	18.13	18.24	17.57	0.36%	9,670
Dec 9, 2025	18.21	18.24	18.17	18.18	17.50	0.03%	25,009
Dec 8, 2025	18.27	18.32	18.17	18.17	17.50	-0.61%	11,363
Dec 5, 2025	18.34	18.34	18.28	18.28	17.61	0.18%	13,867
Dec 4, 2025	18.28	18.29	18.21	18.25	17.58	-0.30%	24,420
Dec 3, 2025	18.25	18.31	18.18	18.31	17.63	0.72%	9,347
Dec 2, 2025	18.17	18.19	18.13	18.18	17.50	0.29%	14,303
Dec 1, 2025	18.21	18.27	18.12	18.12	17.45	-0.48%	10,435
Nov 28, 2025	18.07	18.25	18.07	18.21	17.54	0.22%	7,138
Nov 26, 2025	18.09	18.33	18.09	18.17	17.50	0.30%	43,636
Nov 25, 2025	18.00	18.15	17.96	18.12	17.45	1.09%	16,745
Nov 24, 2025	18.09	18.09	17.85	17.92	17.26	-1.43%	19,170
Nov 21, 2025	18.10	18.29	18.09	18.18	17.29	0.66%	10,634
Nov 20, 2025	18.27	18.28	18.04	18.06	17.18	-0.39%	9,921
Nov 19, 2025	18.18	18.18	18.06	18.13	17.24	-0.14%	17,069
Nov 18, 2025	18.13	18.25	18.10	18.16	17.27	-0.47%	18,810
Nov 17, 2025	18.47	18.47	18.18	18.24	17.35	-0.87%	32,455
Nov 14, 2025	18.49	18.50	18.33	18.40	17.50	-0.59%	19,784
Nov 13, 2025	18.50	18.56	18.44	18.51	17.61	-	38,021
Nov 12, 2025	18.56	18.66	18.51	18.51	17.61	-0.59%	25,652
Nov 11, 2025	18.50	18.62	18.50	18.62	17.71	0.65%	38,443
Nov 10, 2025	18.48	18.55	18.41	18.50	17.60	0.16%	19,226
Nov 7, 2025	18.49	18.49	18.23	18.47	17.57	0.49%	197,820
Nov 6, 2025	18.52	18.52	18.37	18.38	17.48	-0.76%	195,959
Nov 5, 2025	18.42	18.57	18.42	18.52	17.61	0.33%	22,785
Nov 4, 2025	18.58	18.58	18.44	18.46	17.56	-0.97%	25,406
Nov 3, 2025	18.80	18.80	18.41	18.64	17.73	-0.37%	29,564
Oct 31, 2025	18.59	18.74	18.59	18.71	17.80	0.01%	27,247
Oct 30, 2025	18.74	18.88	18.70	18.71	17.79	-0.25%	40,328
Oct 29, 2025	19.07	19.07	18.71	18.75	17.84	-1.97%	61,176
Oct 28, 2025	19.27	19.27	19.10	19.13	18.19	-0.78%	32,526
Oct 27, 2025	19.34	19.34	19.23	19.28	18.34	-1.18%	24,467
Oct 24, 2025	19.59	19.59	19.47	19.51	18.33	0.26%	14,179
Oct 23, 2025	19.35	19.49	19.35	19.46	18.28	0.55%	22,813
Oct 22, 2025	19.43	19.44	19.35	19.35	18.18	-0.19%	12,473
Oct 21, 2025	19.39	19.53	19.27	19.39	18.21	0.26%	49,451
Oct 20, 2025	19.32	19.59	19.28	19.34	18.17	0.18%	39,513
Oct 17, 2025	19.22	19.32	19.16	19.31	18.13	0.53%	15,398
Oct 16, 2025	19.31	19.41	19.19	19.20	18.04	-1.12%	21,966
Oct 15, 2025	19.50	19.59	19.39	19.42	18.24	-0.05%	18,681
Oct 14, 2025	19.27	19.55	19.27	19.43	18.25	0.10%	27,951