QAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	17.85	17.85	17.72	17.72	-	-0.55%	66,230
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
Jun 12, 2025	18.89	18.93	18.88	18.90	18.46	-0.32%	36,672
Jun 11, 2025	19.01	19.11	18.94	18.96	18.52	0.21%	108,464
Jun 10, 2025	18.75	18.99	18.75	18.92	18.48	0.48%	375,194
Jun 9, 2025	18.85	18.90	18.82	18.83	18.39	-	38,051
Jun 6, 2025	18.85	18.88	18.81	18.83	18.39	0.27%	75,473
Jun 5, 2025	18.90	18.94	18.78	18.78	18.34	-0.69%	246,758
Jun 4, 2025	18.83	18.94	18.78	18.91	18.47	-0.89%	71,274
Jun 3, 2025	18.83	19.09	18.83	19.08	18.63	1.49%	337,818
Jun 2, 2025	18.80	18.84	18.72	18.80	18.36	0.27%	226,212
May 30, 2025	18.84	18.85	18.62	18.75	18.31	-0.42%	701,648
May 29, 2025	18.90	18.90	18.72	18.83	18.39	-0.58%	319,058
May 28, 2025	18.81	19.00	18.69	18.94	18.50	0.16%	635,863
May 27, 2025	18.96	18.96	18.88	18.91	18.47	-1.25%	11,513
May 23, 2025	19.13	19.16	19.04	19.15	18.70	0.21%	17,575
May 22, 2025	19.12	19.20	19.03	19.11	18.66	-0.36%	39,725
May 21, 2025	19.16	19.21	19.09	19.18	18.73	0.63%	15,832
May 20, 2025	19.14	19.15	19.04	19.06	18.61	0.05%	12,479
May 19, 2025	19.05	19.08	18.96	19.05	18.60	0.90%	18,540
May 16, 2025	18.84	18.88	18.80	18.88	18.44	0.21%	27,150
May 15, 2025	18.80	18.84	18.74	18.84	18.40	0.05%	6,973
May 14, 2025	18.75	18.83	18.74	18.83	18.39	0.40%	24,558
May 13, 2025	18.80	18.83	18.72	18.76	18.32	0.29%	18,155
May 12, 2025	18.80	18.82	18.70	18.70	18.26	0.05%	29,094
May 9, 2025	18.61	18.69	18.60	18.69	18.25	0.40%	6,171
May 8, 2025	18.63	18.67	18.61	18.62	18.18	0.57%	12,870
May 7, 2025	18.54	18.63	18.51	18.51	18.08	-0.22%	18,859
May 6, 2025	18.52	18.56	18.50	18.55	18.11	-	24,413
May 5, 2025	18.47	18.56	18.46	18.55	18.11	0.05%	14,830
May 2, 2025	18.47	18.54	18.46	18.54	18.11	1.09%	62,998
May 1, 2025	18.33	18.39	18.24	18.34	17.91	0.16%	22,462
Apr 30, 2025	18.24	18.31	18.19	18.31	17.88	0.60%	21,839
Apr 29, 2025	18.15	18.20	18.13	18.20	17.77	0.33%	39,607
Apr 28, 2025	18.09	18.16	18.08	18.14	17.71	-0.11%	37,845
Apr 25, 2025	18.15	18.20	18.07	18.16	17.73	0.22%	14,626
Apr 24, 2025	18.19	18.19	18.11	18.12	17.70	1.23%	11,455
Apr 23, 2025	17.97	18.00	17.90	17.90	17.48	-0.06%	3,319
Apr 22, 2025	17.82	17.91	17.81	17.91	17.49	0.73%	5,466
Apr 21, 2025	17.79	17.79	17.70	17.78	17.36	0.34%	11,672
Apr 17, 2025	17.77	17.79	17.70	17.72	17.30	-0.34%	90,349
Apr 16, 2025	17.85	17.85	17.78	17.78	17.36	-0.61%	1,157
Apr 15, 2025	17.82	17.90	17.81	17.89	17.47	0.56%	38,130
Apr 14, 2025	17.79	17.83	17.78	17.79	17.37	1.02%	3,648
Apr 11, 2025	17.64	17.65	17.58	17.61	17.20	0.51%	3,662
Apr 10, 2025	17.57	17.59	17.44	17.52	17.11	-0.28%	59,055
Apr 9, 2025	17.09	17.61	17.09	17.57	17.16	1.97%	23,007