QABA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	55.09	55.09	53.99	53.99	53.99	-1.96%	1,731
Oct 30, 2024	54.53	56.01	54.53	55.07	55.07	1.18%	4,000
Oct 29, 2024	54.77	54.77	54.43	54.43	54.43	-1.02%	5,036
Oct 28, 2024	53.82	54.99	53.82	54.99	54.99	3.09%	3,430
Oct 25, 2024	54.05	54.06	53.16	53.34	53.34	-1.44%	2,232
Oct 24, 2024	54.17	54.52	53.56	54.12	54.12	-0.37%	10,700
Oct 23, 2024	54.16	54.32	53.88	54.32	54.32	0.46%	2,736
Oct 22, 2024	53.81	54.07	53.65	54.07	54.07	0.93%	1,709
Oct 21, 2024	55.26	55.39	53.53	53.57	53.57	-3.02%	6,200
Oct 18, 2024	56.03	56.05	55.22	55.24	55.24	-1.87%	16,400
Oct 17, 2024	55.70	56.29	55.56	56.29	56.29	0.82%	2,000
Oct 16, 2024	55.24	56.10	55.19	55.83	55.83	1.81%	7,800
Oct 15, 2024	54.20	55.59	54.18	54.84	54.84	1.39%	16,800
Oct 14, 2024	53.65	54.26	53.44	54.09	54.09	1.16%	21,300
Oct 11, 2024	51.99	53.71	51.99	53.47	53.47	3.14%	25,728
Oct 10, 2024	51.62	51.84	51.61	51.84	51.84	-0.04%	1,800
Oct 9, 2024	51.73	51.99	51.73	51.86	51.86	1.01%	1,200
Oct 8, 2024	51.51	51.76	51.30	51.34	51.34	-0.43%	3,165
Oct 7, 2024	51.32	51.63	51.26	51.56	51.56	-0.27%	2,335
Oct 4, 2024	52.04	52.04	51.52	51.70	51.70	1.59%	4,725
Oct 3, 2024	50.60	51.12	50.58	50.89	50.89	0.08%	4,000
Oct 2, 2024	51.42	51.43	50.76	50.85	50.85	-0.45%	9,283
Oct 1, 2024	52.05	52.05	51.02	51.08	51.08	-3.42%	5,500
Sep 30, 2024	51.93	53.11	51.93	52.89	52.89	1.36%	8,700
Sep 27, 2024	52.66	52.73	52.03	52.18	52.18	0.21%	5,049
Sep 26, 2024	52.55	52.56	52.07	52.07	52.07	-0.02%	4,600
Sep 25, 2024	53.02	53.02	52.08	52.08	51.80	-1.68%	18,500
Sep 24, 2024	53.87	53.92	52.97	52.97	52.69	-1.34%	4,007
Sep 23, 2024	54.06	54.06	53.45	53.69	53.41	-0.68%	6,800
Sep 20, 2024	54.76	54.77	54.02	54.06	53.77	-2.24%	7,427
Sep 19, 2024	55.25	55.52	54.67	55.30	55.01	2.29%	66,200
Sep 18, 2024	53.59	55.52	53.40	54.06	53.77	0.75%	5,744
Sep 17, 2024	53.79	54.78	53.49	53.66	53.38	0.41%	8,416
Sep 16, 2024	52.92	53.66	52.48	53.44	53.16	1.27%	5,300
Sep 13, 2024	52.46	52.82	52.09	52.77	52.49	2.21%	8,933
Sep 12, 2024	51.69	51.69	50.97	51.63	51.36	0.58%	16,600
Sep 11, 2024	51.28	51.40	50.24	51.33	51.05	-1.17%	16,900
Sep 10, 2024	51.83	52.06	51.01	51.94	51.66	-0.04%	15,037
Sep 9, 2024	51.78	52.34	51.78	51.96	51.68	0.02%	10,725
Sep 6, 2024	52.89	53.16	51.56	51.95	51.67	-1.09%	9,400
Sep 5, 2024	53.38	53.38	52.41	52.52	52.24	-0.87%	10,034
Sep 4, 2024	53.68	53.91	52.90	52.98	52.70	-1.36%	6,838
Sep 3, 2024	54.20	54.32	53.54	53.71	53.43	-1.41%	8,615
Aug 30, 2024	54.27	54.52	53.77	54.48	54.19	0.76%	8,600
Aug 29, 2024	53.82	54.36	53.81	54.07	53.78	0.54%	11,300
Aug 28, 2024	53.26	54.03	53.26	53.78	53.49	0.52%	17,400
Aug 27, 2024	53.56	53.63	53.34	53.50	53.22	-0.65%	5,905
Aug 26, 2024	54.89	54.89	53.85	53.85	53.56	-0.97%	22,800
Aug 23, 2024	51.98	54.95	51.98	54.38	54.09	5.29%	20,848
Aug 22, 2024	51.83	51.85	51.38	51.65	51.38	0.41%	42,600
Aug 21, 2024	51.07	51.44	51.07	51.44	51.17	0.55%	4,345
Aug 20, 2024	52.04	52.04	51.07	51.16	50.89	-1.65%	15,500
Aug 19, 2024	51.64	52.08	51.53	52.02	51.74	1.01%	15,600
Aug 16, 2024	51.85	51.85	51.18	51.50	51.23	1.52%	103,000
Aug 15, 2024	50.59	51.41	50.58	50.73	50.46	2.26%	28,225
Aug 14, 2024	50.19	50.19	49.29	49.61	49.35	-0.54%	91,400
Aug 13, 2024	49.70	50.02	49.11	49.88	49.62	1.14%	51,823
Aug 12, 2024	50.47	50.47	49.10	49.32	49.06	-0.90%	60,500
Aug 9, 2024	50.12	50.12	49.32	49.77	49.51	-0.52%	47,221
Aug 8, 2024	49.94	50.13	49.43	50.03	49.76	1.52%	27,943
Aug 7, 2024	50.26	50.28	49.15	49.28	49.02	-0.40%	165,200
Aug 6, 2024	49.50	49.97	49.13	49.48	49.22	0.06%	58,615
Aug 5, 2024	48.62	49.93	47.96	49.45	49.19	-3.23%	28,701
Aug 2, 2024	50.37	51.16	50.35	51.10	50.83	-3.02%	67,046
Aug 1, 2024	54.82	54.82	52.48	52.69	52.41	-4.15%	152,415
Jul 31, 2024	55.27	56.30	54.75	54.97	54.68	-0.40%	56,900
Jul 30, 2024	55.07	55.24	54.66	55.19	54.90	0.64%	17,007
Jul 29, 2024	56.15	56.15	54.69	54.84	54.55	-2.04%	157,512
Jul 26, 2024	55.89	56.08	55.39	55.98	55.68	1.14%	55,743
Jul 25, 2024	54.02	55.96	54.02	55.35	55.06	3.02%	30,232
Jul 24, 2024	54.97	55.23	53.73	53.73	53.45	-1.97%	7,300
Jul 23, 2024	53.24	55.01	53.24	54.81	54.52	2.03%	12,526
Jul 22, 2024	52.47	53.87	52.27	53.72	53.44	1.97%	9,100
Jul 19, 2024	52.48	53.48	52.48	52.68	52.40	0.23%	7,200
Jul 18, 2024	53.22	54.02	52.28	52.56	52.28	-2.18%	6,200
Jul 17, 2024	53.57	53.87	53.30	53.73	53.45	1.57%	18,100
Jul 16, 2024	50.86	52.91	50.75	52.90	52.62	5.11%	28,422
Jul 15, 2024	49.22	50.52	49.22	50.33	50.06	3.54%	3,700
Jul 12, 2024	48.92	49.28	48.61	48.61	48.35	0.21%	11,948
Jul 11, 2024	47.25	48.69	47.25	48.51	48.25	4.26%	18,100
Jul 10, 2024	45.59	46.58	45.59	46.53	46.28	2.17%	15,400
Jul 9, 2024	44.91	45.56	44.87	45.54	45.30	1.34%	12,000
Jul 8, 2024	45.15	45.40	44.88	44.94	44.70	0.54%	14,600
Jul 5, 2024	45.30	45.30	44.66	44.70	44.46	-1.61%	6,534
Jul 3, 2024	45.89	45.89	45.31	45.43	45.19	-1.62%	17,400
Jul 2, 2024	45.96	46.19	45.78	46.18	45.93	1.07%	30,400
Jul 1, 2024	45.93	46.05	45.50	45.69	45.45	-0.65%	1,000
Jun 28, 2024	45.11	46.05	45.11	45.99	45.75	2.63%	25,609
Jun 27, 2024	44.13	44.81	44.13	44.81	44.57	0.43%	12,400
Jun 26, 2024	43.98	44.67	43.98	44.62	43.95	0.86%	6,136
Jun 25, 2024	44.47	44.47	44.18	44.24	43.58	-1.01%	8,324
Jun 24, 2024	44.57	44.94	44.57	44.69	44.02	1.71%	2,700
Jun 21, 2024	43.76	44.05	43.76	43.94	43.29	-0.29%	4,438
Jun 20, 2024	44.01	44.20	43.89	44.07	43.41	-0.20%	12,200
Jun 18, 2024	43.85	44.48	43.85	44.16	43.50	0.45%	4,500
Jun 17, 2024	43.12	43.98	43.10	43.96	43.30	1.50%	5,800
Jun 14, 2024	43.44	43.50	43.10	43.31	42.66	-1.10%	3,200
Jun 13, 2024	44.27	44.27	43.55	43.79	43.13	-1.40%	15,100
Jun 12, 2024	44.27	45.26	44.09	44.41	43.75	2.37%	16,925
Jun 11, 2024	42.99	43.42	42.97	43.38	42.73	-0.28%	175,800