QAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	31.94	32.23	31.94	32.13	32.13	0.31%	46,120
Dec 19, 2024	32.33	32.33	32.03	32.03	32.03	-0.44%	121,450
Dec 18, 2024	32.59	32.59	32.13	32.17	32.17	-0.86%	86,436
Dec 17, 2024	32.50	32.54	32.45	32.45	32.45	-0.28%	87,613
Dec 16, 2024	32.67	32.67	32.54	32.54	32.54	0.03%	365,503
Dec 13, 2024	32.59	32.62	32.53	32.53	32.53	-0.12%	34,419
Dec 12, 2024	32.73	32.73	32.57	32.57	32.57	-0.40%	104,699
Dec 11, 2024	32.65	32.71	32.63	32.70	32.70	0.28%	72,058
Dec 10, 2024	32.72	32.72	32.57	32.61	32.61	-0.31%	40,317
Dec 9, 2024	32.69	32.80	32.66	32.71	32.71	-0.03%	738,739
Dec 6, 2024	32.66	32.72	32.66	32.72	32.72	0.12%	34,177
Dec 5, 2024	32.75	32.75	32.65	32.68	32.68	-0.06%	99,549
Dec 4, 2024	32.65	32.70	32.62	32.70	32.70	0.15%	36,042
Dec 3, 2024	32.66	32.66	32.59	32.65	32.65	0.03%	131,928
Dec 2, 2024	32.66	32.66	32.58	32.64	32.64	0.06%	205,403
Nov 29, 2024	32.54	32.62	32.54	32.62	32.62	0.15%	12,001
Nov 27, 2024	32.46	32.59	32.46	32.57	32.57	0.06%	25,907
Nov 26, 2024	32.57	32.57	32.50	32.55	32.55	-0.04%	46,495
Nov 25, 2024	32.61	32.62	32.51	32.56	32.56	0.07%	20,491
Nov 22, 2024	32.41	32.54	32.41	32.54	32.54	0.43%	38,420
Nov 21, 2024	32.24	32.42	32.24	32.40	32.40	0.36%	37,930
Nov 20, 2024	32.17	32.29	32.17	32.29	32.29	0.08%	25,999
Nov 19, 2024	32.13	32.27	32.13	32.26	32.26	0.06%	31,360
Nov 18, 2024	32.16	32.24	32.16	32.24	32.24	0.25%	29,187
Nov 15, 2024	32.20	32.20	32.11	32.16	32.16	-0.12%	71,009
Nov 14, 2024	32.21	32.29	32.17	32.20	32.20	-0.12%	31,183
Nov 13, 2024	32.33	32.33	32.21	32.24	32.24	-0.09%	26,210
Nov 12, 2024	32.36	32.37	32.22	32.27	32.27	-0.40%	92,785
Nov 11, 2024	32.33	32.43	32.33	32.40	32.40	0.15%	35,349
Nov 8, 2024	32.25	32.37	32.25	32.35	32.35	-0.12%	16,498
Nov 7, 2024	32.30	32.41	32.30	32.39	32.39	0.34%	60,511
Nov 6, 2024	32.20	32.28	32.15	32.28	32.28	0.69%	36,299
Nov 5, 2024	32.01	32.10	32.01	32.06	32.06	0.36%	27,121
Nov 4, 2024	31.88	32.01	31.88	31.95	31.95	-0.04%	23,693
Nov 1, 2024	31.90	32.02	31.90	31.96	31.96	0.22%	16,007
Oct 31, 2024	31.93	32.01	31.89	31.89	31.89	-0.56%	77,218
Oct 30, 2024	31.96	32.09	31.96	32.07	32.07	-0.09%	24,922
Oct 29, 2024	31.99	32.10	31.99	32.10	32.10	-0.06%	72,954
Oct 28, 2024	31.96	32.12	31.96	32.12	32.12	0.28%	16,782
Oct 25, 2024	32.00	32.09	31.98	32.03	32.03	0.06%	75,106
Oct 24, 2024	31.97	32.06	31.97	32.01	32.01	-	31,983
Oct 23, 2024	32.10	32.10	31.96	32.01	32.01	-0.35%	91,987
Oct 22, 2024	32.15	32.15	32.09	32.12	32.12	-0.14%	22,527
Oct 21, 2024	32.27	32.27	32.12	32.17	32.17	-0.25%	34,119
Oct 18, 2024	32.18	32.30	32.18	32.25	32.25	0.06%	33,390
Oct 17, 2024	32.14	32.23	32.14	32.23	32.23	-0.06%	38,476
Oct 16, 2024	32.21	32.26	32.17	32.25	32.25	0.40%	55,874
Oct 15, 2024	32.20	32.20	32.12	32.12	32.12	-0.43%	47,441
Oct 14, 2024	32.20	32.26	32.20	32.26	32.26	0.12%	69,518
Oct 11, 2024	32.11	32.22	32.11	32.22	32.22	0.47%	311,814
Oct 10, 2024	31.98	32.08	31.98	32.07	32.07	0.03%	211,814
Oct 9, 2024	31.99	32.06	31.99	32.06	32.06	0.28%	50,183
Oct 8, 2024	31.96	32.01	31.96	31.97	31.97	-0.28%	70,175
Oct 7, 2024	31.98	32.07	31.98	32.06	32.06	-0.06%	88,191
Oct 4, 2024	32.11	32.11	32.01	32.08	32.08	0.28%	64,538
Oct 3, 2024	32.02	32.02	31.92	31.99	31.99	-0.22%	90,218
Oct 2, 2024	31.94	32.07	31.94	32.06	32.06	0.19%	86,881
Oct 1, 2024	32.10	32.10	31.95	32.00	32.00	-0.25%	104,056
Sep 30, 2024	32.14	32.14	32.02	32.08	32.08	-0.03%	148,933
Sep 27, 2024	32.12	32.16	32.08	32.09	32.09	-0.12%	129,793
Sep 26, 2024	32.05	32.13	32.05	32.13	32.13	0.63%	86,558
Sep 25, 2024	31.91	31.99	31.91	31.93	31.93	-0.19%	145,364
Sep 24, 2024	31.98	32.02	31.94	31.99	31.99	0.22%	68,928
Sep 23, 2024	31.91	31.93	31.88	31.92	31.92	0.28%	108,810
Sep 20, 2024	31.88	31.88	31.79	31.83	31.83	-0.25%	43,700
Sep 19, 2024	31.94	31.94	31.81	31.91	31.91	0.73%	75,567
Sep 18, 2024	31.65	31.80	31.65	31.68	31.68	-0.06%	206,388
Sep 17, 2024	31.70	31.74	31.66	31.70	31.70	0.16%	271,284
Sep 16, 2024	31.61	31.71	31.58	31.65	31.65	0.16%	422,508
Sep 13, 2024	31.49	31.61	31.47	31.60	31.60	0.38%	430,857
Sep 12, 2024	31.31	31.50	31.31	31.48	31.48	0.29%	327,610
Sep 11, 2024	31.19	31.40	31.14	31.39	31.39	0.35%	264,318
Sep 10, 2024	31.24	31.38	31.16	31.28	31.28	0.13%	390,306
Sep 9, 2024	31.16	31.29	31.16	31.24	31.24	0.42%	315,356
Sep 6, 2024	31.34	31.34	31.08	31.11	31.11	-0.70%	421,708
Sep 5, 2024	31.32	31.38	31.26	31.33	31.33	0.10%	1,370,043
Sep 4, 2024	31.29	31.38	31.29	31.30	31.30	-0.06%	17,342
Sep 3, 2024	31.63	31.63	31.32	31.32	31.32	-0.95%	179,597
Aug 30, 2024	31.59	31.62	31.53	31.62	31.62	0.19%	568,291
Aug 29, 2024	31.44	31.58	31.44	31.56	31.56	0.29%	228,412
Aug 28, 2024	31.45	31.54	31.43	31.47	31.47	-0.25%	38,250
Aug 27, 2024	31.52	31.56	31.50	31.55	31.55	0.08%	29,087
Aug 26, 2024	31.55	31.57	31.51	31.52	31.52	-0.15%	50,193
Aug 23, 2024	31.41	31.57	31.41	31.57	31.57	0.67%	38,931
Aug 22, 2024	31.46	31.46	31.33	31.36	31.36	-0.14%	38,557
Aug 21, 2024	31.27	31.41	31.27	31.41	31.41	0.34%	41,619
Aug 20, 2024	31.45	31.45	31.30	31.30	31.30	-0.29%	49,198
Aug 19, 2024	31.20	31.39	31.20	31.39	31.39	0.32%	47,051
Aug 16, 2024	31.10	31.29	31.10	31.29	31.29	0.32%	33,474
Aug 15, 2024	31.13	31.23	31.11	31.19	31.19	0.45%	28,369
Aug 14, 2024	31.04	31.05	30.98	31.05	31.05	0.03%	49,499
Aug 13, 2024	30.83	31.05	30.34	31.04	31.04	0.39%	33,691
Aug 12, 2024	30.84	30.94	30.84	30.92	30.92	-0.03%	52,358
Aug 9, 2024	30.79	30.93	30.79	30.93	30.93	0.23%	26,257
Aug 8, 2024	30.62	30.86	30.62	30.86	30.86	0.75%	60,304
Aug 7, 2024	30.69	30.82	30.61	30.63	30.63	-0.03%	362,018
Aug 6, 2024	30.48	30.72	30.48	30.64	30.64	0.46%	163,651
Aug 5, 2024	30.34	30.57	30.25	30.50	30.50	-0.97%	71,259
Aug 2, 2024	30.92	30.92	30.75	30.80	30.80	-1.09%	30,117
Aug 1, 2024	31.31	31.35	31.06	31.14	31.14	-0.76%	53,650