QAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	32.16	32.16	31.89	31.89	31.89	-0.65%	75,777
Feb 20, 2025	32.31	32.31	32.03	32.10	32.10	-0.19%	143,303
Feb 19, 2025	32.21	32.21	32.16	32.16	32.16	-0.34%	31,614
Feb 18, 2025	32.17	32.27	32.17	32.27	32.27	0.37%	56,093
Feb 14, 2025	32.17	32.23	32.15	32.15	32.15	-	41,138
Feb 13, 2025	32.04	32.15	32.04	32.15	32.15	0.47%	21,459
Feb 12, 2025	31.88	32.02	31.88	32.00	32.00	-0.06%	76,755
Feb 11, 2025	32.09	32.09	32.00	32.02	32.02	-0.16%	40,958
Feb 10, 2025	32.07	32.11	32.03	32.07	32.07	0.25%	53,047
Feb 7, 2025	32.10	32.10	31.94	31.99	31.99	-0.12%	27,824
Feb 6, 2025	32.02	32.07	31.98	32.03	32.03	0.03%	40,737
Feb 5, 2025	31.84	32.04	31.84	32.02	32.02	0.28%	33,644
Feb 4, 2025	31.90	31.96	31.90	31.93	31.93	0.16%	58,153
Feb 3, 2025	31.67	31.90	31.67	31.88	31.88	-0.13%	45,059
Jan 31, 2025	32.01	32.08	31.92	31.92	31.92	-0.28%	36,453
Jan 30, 2025	31.89	32.07	31.89	32.01	32.01	0.31%	47,372
Jan 29, 2025	31.89	31.95	31.85	31.91	31.91	0.19%	81,424
Jan 28, 2025	31.80	31.90	31.80	31.85	31.85	0.16%	90,389
Jan 27, 2025	31.66	31.84	31.66	31.80	31.80	-0.44%	399,063
Jan 24, 2025	32.05	32.05	31.94	31.94	31.94	-0.16%	398,898
Jan 23, 2025	31.91	31.99	31.88	31.99	31.99	0.41%	88,776
Jan 22, 2025	31.90	31.94	31.86	31.86	31.86	-0.06%	67,293
Jan 21, 2025	31.88	31.91	31.83	31.88	31.88	0.25%	218,560
Jan 17, 2025	31.70	31.81	31.70	31.80	31.80	0.54%	127,068
Jan 16, 2025	31.76	31.76	31.62	31.63	31.63	0.06%	485,922
Jan 15, 2025	31.53	31.66	31.53	31.61	31.61	0.48%	56,638
Jan 14, 2025	31.31	31.46	31.31	31.46	31.46	0.22%	85,374
Jan 13, 2025	31.29	31.39	31.26	31.39	31.39	-0.03%	154,850
Jan 10, 2025	31.47	31.47	31.34	31.40	31.40	-0.35%	99,430
Jan 8, 2025	31.52	31.56	31.46	31.51	31.51	-0.28%	805,310
Jan 7, 2025	31.72	31.74	31.55	31.60	31.60	-0.22%	32,999
Jan 6, 2025	31.77	31.77	31.63	31.67	31.67	0.06%	71,698
Jan 3, 2025	31.61	31.65	31.54	31.65	31.65	0.54%	79,159
Jan 2, 2025	31.40	31.57	31.40	31.48	31.48	0.22%	91,092
Dec 31, 2024	31.33	31.56	31.33	31.41	31.41	0.10%	90,179
Dec 30, 2024	31.43	31.46	31.35	31.38	31.38	-2.43%	82,093
Dec 27, 2024	32.10	32.26	32.10	32.16	31.46	-0.37%	314,825
Dec 26, 2024	32.18	32.33	32.18	32.28	31.58	-	39,469
Dec 24, 2024	32.36	32.36	32.20	32.28	31.58	0.34%	21,670
Dec 23, 2024	32.28	32.28	32.11	32.17	31.47	0.12%	267,757
Dec 20, 2024	31.94	32.23	31.94	32.13	31.43	0.31%	46,120
Dec 19, 2024	32.33	32.33	32.03	32.03	31.33	-0.44%	121,450
Dec 18, 2024	32.59	32.59	32.13	32.17	31.47	-0.86%	86,436
Dec 17, 2024	32.50	32.54	32.45	32.45	31.74	-0.28%	87,613
Dec 16, 2024	32.67	32.67	32.54	32.54	31.83	0.03%	365,503
Dec 13, 2024	32.59	32.62	32.53	32.53	31.82	-0.12%	34,419
Dec 12, 2024	32.73	32.73	32.57	32.57	31.86	-0.40%	104,699
Dec 11, 2024	32.65	32.71	32.63	32.70	31.99	0.28%	72,058
Dec 10, 2024	32.72	32.72	32.57	32.61	31.90	-0.31%	40,317
Dec 9, 2024	32.69	32.80	32.66	32.71	32.00	-0.03%	738,739
Dec 6, 2024	32.66	32.72	32.66	32.72	32.01	0.12%	34,177
Dec 5, 2024	32.75	32.75	32.65	32.68	31.97	-0.06%	99,549
Dec 4, 2024	32.65	32.70	32.62	32.70	31.99	0.15%	36,042
Dec 3, 2024	32.66	32.66	32.59	32.65	31.94	0.03%	131,928
Dec 2, 2024	32.66	32.66	32.58	32.64	31.93	0.06%	205,403
Nov 29, 2024	32.54	32.62	32.54	32.62	31.91	0.15%	12,001
Nov 27, 2024	32.46	32.59	32.46	32.57	31.86	0.06%	25,907
Nov 26, 2024	32.57	32.57	32.50	32.55	31.84	-0.04%	46,495
Nov 25, 2024	32.61	32.62	32.51	32.56	31.85	0.07%	20,491
Nov 22, 2024	32.41	32.54	32.41	32.54	31.83	0.43%	38,420
Nov 21, 2024	32.24	32.42	32.24	32.40	31.69	0.36%	37,930
Nov 20, 2024	32.17	32.29	32.17	32.29	31.58	0.08%	25,999
Nov 19, 2024	32.13	32.27	32.13	32.26	31.56	0.06%	31,360
Nov 18, 2024	32.16	32.24	32.16	32.24	31.54	0.25%	29,187
Nov 15, 2024	32.20	32.20	32.11	32.16	31.46	-0.12%	71,009
Nov 14, 2024	32.21	32.29	32.17	32.20	31.50	-0.12%	31,183
Nov 13, 2024	32.33	32.33	32.21	32.24	31.54	-0.09%	26,210
Nov 12, 2024	32.36	32.37	32.22	32.27	31.57	-0.40%	92,785
Nov 11, 2024	32.33	32.43	32.33	32.40	31.69	0.15%	35,349
Nov 8, 2024	32.25	32.37	32.25	32.35	31.65	-0.12%	16,498
Nov 7, 2024	32.30	32.41	32.30	32.39	31.68	0.34%	60,511
Nov 6, 2024	32.20	32.28	32.15	32.28	31.58	0.69%	36,299
Nov 5, 2024	32.01	32.10	32.01	32.06	31.36	0.36%	27,121
Nov 4, 2024	31.88	32.01	31.88	31.95	31.25	-0.04%	23,693
Nov 1, 2024	31.90	32.02	31.90	31.96	31.26	0.22%	16,007
Oct 31, 2024	31.93	32.01	31.89	31.89	31.20	-0.56%	77,218
Oct 30, 2024	31.96	32.09	31.96	32.07	31.37	-0.09%	24,922
Oct 29, 2024	31.99	32.10	31.99	32.10	31.40	-0.06%	72,954
Oct 28, 2024	31.96	32.12	31.96	32.12	31.42	0.28%	16,782
Oct 25, 2024	32.00	32.09	31.98	32.03	31.33	0.06%	75,106
Oct 24, 2024	31.97	32.06	31.97	32.01	31.31	-	31,983
Oct 23, 2024	32.10	32.10	31.96	32.01	31.31	-0.35%	91,987
Oct 22, 2024	32.15	32.15	32.09	32.12	31.42	-0.14%	22,527
Oct 21, 2024	32.27	32.27	32.12	32.17	31.47	-0.25%	34,119
Oct 18, 2024	32.18	32.30	32.18	32.25	31.55	0.06%	33,390
Oct 17, 2024	32.14	32.23	32.14	32.23	31.53	-0.06%	38,476
Oct 16, 2024	32.21	32.26	32.17	32.25	31.55	0.40%	55,874
Oct 15, 2024	32.20	32.20	32.12	32.12	31.42	-0.43%	47,441
Oct 14, 2024	32.20	32.26	32.20	32.26	31.56	0.12%	69,518
Oct 11, 2024	32.11	32.22	32.11	32.22	31.52	0.47%	311,814
Oct 10, 2024	31.98	32.08	31.98	32.07	31.37	0.03%	211,814
Oct 9, 2024	31.99	32.06	31.99	32.06	31.36	0.28%	50,183
Oct 8, 2024	31.96	32.01	31.96	31.97	31.27	-0.28%	70,175
Oct 7, 2024	31.98	32.07	31.98	32.06	31.36	-0.06%	88,191
Oct 4, 2024	32.11	32.11	32.01	32.08	31.38	0.28%	64,538
Oct 3, 2024	32.02	32.02	31.92	31.99	31.29	-0.22%	90,218
Oct 2, 2024	31.94	32.07	31.94	32.06	31.36	0.19%	86,881
Oct 1, 2024	32.10	32.10	31.95	32.00	31.30	-0.25%	104,056
Sep 30, 2024	32.14	32.14	32.02	32.08	31.38	-0.03%	148,933
Sep 27, 2024	32.12	32.16	32.08	32.09	31.39	-0.12%	129,793