QAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	20.15	20.15	19.96	19.99	-	-0.99%	22,407
Aug 22, 2025	20.08	20.29	20.08	20.19	20.19	0.62%	14,771
Aug 21, 2025	20.14	20.14	20.02	20.07	20.07	-0.07%	12,901
Aug 20, 2025	20.05	20.18	20.03	20.08	20.08	-0.79%	4,813
Aug 19, 2025	20.35	20.35	20.11	20.24	20.24	-0.69%	21,194
Aug 18, 2025	20.49	20.49	20.36	20.38	20.38	-0.78%	26,608
Aug 15, 2025	20.58	20.64	20.53	20.54	20.54	0.10%	4,402
Aug 14, 2025	20.60	20.62	20.52	20.52	20.52	-0.19%	4,810
Aug 13, 2025	20.50	20.59	20.49	20.56	20.56	1.43%	17,099
Aug 12, 2025	20.17	20.28	20.17	20.27	20.27	1.17%	58,162
Aug 11, 2025	20.04	20.09	20.03	20.04	20.04	0.53%	49,550
Aug 8, 2025	19.93	19.98	19.93	19.93	19.93	-0.08%	4,782
Aug 7, 2025	19.92	19.99	19.89	19.95	19.95	0.48%	3,963
Aug 6, 2025	19.95	19.97	19.85	19.85	19.85	0.33%	36,593
Aug 5, 2025	19.72	19.82	19.70	19.79	19.79	0.38%	232,726
Aug 4, 2025	19.77	19.77	19.70	19.71	19.71	0.23%	5,644
Aug 1, 2025	19.59	19.78	19.56	19.67	19.67	0.05%	24,883
Jul 31, 2025	19.59	19.74	19.59	19.66	19.66	-0.03%	9,179
Jul 30, 2025	19.53	19.68	19.42	19.66	19.66	0.31%	50,475
Jul 29, 2025	19.58	19.63	19.55	19.60	19.60	-	15,630
Jul 28, 2025	19.58	19.64	19.55	19.60	19.60	-0.15%	15,723
Jul 25, 2025	19.58	19.74	19.58	19.63	19.63	0.10%	144,562
Jul 24, 2025	19.61	19.64	19.61	19.61	19.61	0.36%	8,749
Jul 23, 2025	19.43	19.62	19.43	19.54	19.54	1.03%	129,951
Jul 22, 2025	19.35	19.36	19.32	19.34	19.34	1.15%	43,123
Jul 21, 2025	19.22	19.23	19.12	19.12	19.12	1.11%	80,328
Jul 18, 2025	19.06	19.07	18.88	18.91	18.91	-0.26%	48,167
Jul 17, 2025	19.00	19.03	18.93	18.96	18.96	0.96%	69,461
Jul 16, 2025	18.76	18.83	18.76	18.78	18.78	0.48%	27,019
Jul 15, 2025	18.73	18.74	18.68	18.69	18.69	-0.11%	4,729
Jul 14, 2025	18.69	18.72	18.69	18.71	18.71	-0.11%	45,389
Jul 11, 2025	18.71	18.76	18.70	18.73	18.73	-0.11%	15,063
Jul 10, 2025	18.74	18.77	18.73	18.75	18.75	-	12,192
Jul 9, 2025	18.80	18.82	18.72	18.75	18.75	0.11%	65,234
Jul 8, 2025	18.78	18.80	18.68	18.73	18.73	0.27%	26,426
Jul 7, 2025	18.71	18.72	18.64	18.68	18.68	0.27%	36,983
Jul 3, 2025	18.64	18.67	18.58	18.63	18.63	0.38%	28,687
Jul 2, 2025	18.56	18.56	18.52	18.56	18.56	-0.11%	3,723
Jul 1, 2025	18.57	18.60	18.55	18.58	18.58	-0.21%	29,752
Jun 30, 2025	18.65	18.69	18.59	18.62	18.62	0.27%	256,532
Jun 27, 2025	18.56	18.64	18.54	18.57	18.57	0.22%	14,582
Jun 26, 2025	18.49	18.54	18.49	18.53	18.53	0.93%	12,669
Jun 25, 2025	18.39	18.40	18.35	18.36	18.36	0.60%	27,796
Jun 24, 2025	18.19	18.25	18.19	18.25	18.25	1.61%	10,321
Jun 23, 2025	17.92	17.97	17.76	17.96	17.96	1.35%	142,684
Jun 20, 2025	17.85	17.85	17.71	17.72	17.72	-0.56%	77,977
Jun 18, 2025	17.86	17.90	17.81	17.82	17.82	-0.42%	40,895
Jun 17, 2025	18.08	18.09	17.88	17.90	17.90	-0.83%	163,041
Jun 16, 2025	18.10	18.18	18.04	18.05	18.05	-0.85%	171,141
Jun 13, 2025	18.49	18.51	18.18	18.20	17.77	-3.70%	703,018