QABA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	61.63	62.25	61.63	62.25	62.25	2.27%	124,500
Nov 21, 2024	60.33	61.32	60.22	60.87	60.87	1.91%	15,204
Nov 20, 2024	59.85	59.93	59.27	59.73	59.73	-0.58%	70,848
Nov 19, 2024	59.35	60.08	59.35	60.08	60.08	-0.18%	3,892
Nov 18, 2024	60.51	60.80	60.19	60.19	60.19	-0.87%	9,331
Nov 15, 2024	60.99	60.99	60.03	60.72	60.72	-0.18%	13,176
Nov 14, 2024	61.48	61.48	60.46	60.83	60.83	-0.65%	18,876
Nov 13, 2024	62.23	62.64	61.20	61.23	61.23	-0.73%	36,844
Nov 12, 2024	61.70	62.40	61.60	61.68	61.68	-0.53%	45,827
Nov 11, 2024	61.18	62.67	61.18	62.01	62.01	3.07%	29,052
Nov 8, 2024	59.62	60.28	59.52	60.16	60.16	0.96%	69,940
Nov 7, 2024	61.37	61.37	59.35	59.59	59.59	-3.40%	33,813
Nov 6, 2024	58.60	61.83	58.60	61.69	61.69	12.96%	76,076
Nov 5, 2024	53.81	54.75	53.62	54.61	54.61	2.20%	40,878
Nov 4, 2024	53.08	53.76	53.08	53.44	53.44	-1.17%	7,704
Nov 1, 2024	54.51	54.55	53.83	54.07	54.07	0.15%	2,142
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	1.17%	3,995
Oct 29, 2024	54.77	54.77	54.43	54.43	54.43	-1.03%	5,036
Oct 28, 2024	53.82	54.99	53.82	54.99	54.99	3.10%	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%	10,688
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%	6,190
Oct 18, 2024	56.03	56.05	55.22	55.24	55.24	-1.87%	16,393
Oct 17, 2024	55.70	56.29	55.56	56.29	56.29	0.82%	1,999
Oct 16, 2024	55.24	56.10	55.19	55.83	55.83	1.81%	7,759
Oct 15, 2024	54.20	55.59	54.18	54.84	54.84	1.38%	16,767
Oct 14, 2024	53.65	54.26	53.44	54.09	54.09	1.16%	21,297
Oct 11, 2024	51.99	53.71	51.99	53.47	53.47	3.15%	25,728
Oct 10, 2024	51.62	51.84	51.61	51.84	51.84	-0.04%	1,797
Oct 9, 2024	51.73	51.99	51.73	51.86	51.86	1.01%	1,185
Oct 8, 2024	51.51	51.76	51.30	51.34	51.34	-0.43%	2,931
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	0.09%	3,958
Oct 2, 2024	51.42	51.43	50.76	50.85	50.85	-0.46%	9,192
Oct 1, 2024	52.05	52.05	51.02	51.08	51.08	-3.42%	5,478
Sep 30, 2024	51.93	53.11	51.93	52.89	52.89	1.36%	8,667
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%	4,557
Sep 25, 2024	53.02	53.02	52.08	52.08	51.81	-1.68%	18,463
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%	6,781
Sep 20, 2024	54.76	54.77	54.02	54.06	53.78	-2.24%	7,427
Sep 19, 2024	55.25	55.52	54.67	55.30	55.01	2.29%	66,164
Sep 18, 2024	53.59	55.52	53.40	54.06	53.78	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	1.26%	5,261
Sep 13, 2024	52.46	52.82	52.09	52.77	52.50	2.22%	8,933
Sep 12, 2024	51.69	51.69	50.97	51.63	51.36	0.59%	16,563
Sep 11, 2024	51.28	51.40	50.24	51.33	51.05	-1.18%	16,888
Sep 10, 2024	51.83	52.06	51.01	51.94	51.67	-0.03%	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	51.68	-1.09%	9,392
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%	8,555
Aug 29, 2024	53.82	54.36	53.81	54.07	53.79	0.54%	11,276
Aug 28, 2024	53.26	54.04	53.26	53.78	53.50	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	53.57	-0.97%	22,750
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%	42,575
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%	15,455
Aug 19, 2024	51.64	52.08	51.53	52.02	51.75	1.01%	15,571
Aug 16, 2024	51.85	51.85	51.18	51.50	51.23	1.51%	102,976
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%	91,383
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	-0.91%	60,452
Aug 9, 2024	50.12	50.12	49.32	49.77	49.51	-0.50%	47,221
Aug 8, 2024	49.94	50.13	49.43	50.03	49.76	1.51%	27,943
Aug 7, 2024	50.26	50.28	49.15	49.28	49.02	-0.40%	165,150
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	-3.22%	28,701
Aug 2, 2024	50.37	51.16	50.35	51.10	50.83	-3.03%	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%	56,857
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	55.69	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%	7,250
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%	9,085
Jul 19, 2024	52.48	53.48	52.48	52.68	52.40	0.23%	7,179
Jul 18, 2024	53.22	54.02	52.28	52.56	52.28	-2.18%	6,188
Jul 17, 2024	53.57	53.87	53.30	53.73	53.45	1.57%	18,096
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	50.07	3.54%	3,654
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%	18,058
Jul 10, 2024	45.59	46.58	45.59	46.53	46.29	2.17%	15,384
Jul 9, 2024	44.91	45.56	44.87	45.54	45.30	1.34%	11,987
Jul 8, 2024	45.15	45.40	44.88	44.94	44.70	0.54%	14,552
Jul 5, 2024	45.30	45.30	44.66	44.70	44.46	-1.62%	6,534