QAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	19.98	19.98	19.86	19.92	19.92	-0.27%	4,812
Feb 2, 2026	19.88	20.04	19.88	19.97	19.97	1.32%	13,489
Jan 30, 2026	19.77	19.79	19.66	19.71	19.71	-0.55%	9,437
Jan 29, 2026	19.80	19.82	19.72	19.82	19.82	-0.90%	44,844
Jan 28, 2026	19.88	20.01	19.75	20.00	20.00	0.30%	20,767
Jan 27, 2026	19.84	19.94	19.81	19.94	19.94	0.02%	19,721
Jan 26, 2026	19.92	19.99	19.86	19.94	19.94	0.59%	22,483
Jan 23, 2026	19.86	19.89	19.79	19.82	19.82	-0.40%	3,472
Jan 22, 2026	19.85	19.92	19.85	19.90	19.90	0.96%	7,036
Jan 21, 2026	19.67	19.73	19.64	19.71	19.71	-	17,786
Jan 20, 2026	19.71	19.74	19.63	19.71	19.71	1.28%	15,050
Jan 16, 2026	19.48	19.48	19.40	19.46	19.46	0.18%	11,018
Jan 15, 2026	19.42	19.49	19.39	19.43	19.43	-1.20%	3,899
Jan 14, 2026	19.71	19.71	19.66	19.66	19.66	-0.25%	3,659
Jan 13, 2026	19.70	19.75	19.66	19.71	19.71	0.51%	8,856
Jan 12, 2026	19.64	19.64	19.54	19.61	19.61	1.29%	8,413
Jan 9, 2026	19.36	19.37	19.30	19.36	19.36	0.41%	4,871
Jan 8, 2026	19.31	19.33	19.28	19.28	19.28	-0.64%	1,319
Jan 7, 2026	19.42	19.45	19.37	19.41	19.41	0.26%	5,699
Jan 6, 2026	19.28	19.38	19.28	19.36	19.36	0.86%	6,968
Jan 5, 2026	19.16	19.26	19.16	19.19	19.19	1.94%	14,933
Jan 2, 2026	18.78	18.83	18.75	18.83	18.83	0.04%	11,703
Dec 31, 2025	18.81	18.82	18.76	18.82	18.82	-0.70%	3,542
Dec 30, 2025	18.95	18.96	18.94	18.95	18.95	0.40%	6,416
Dec 29, 2025	18.86	18.89	18.84	18.88	18.88	0.05%	2,623
Dec 26, 2025	18.86	18.88	18.86	18.87	18.87	-0.50%	601
Dec 24, 2025	18.92	18.98	18.92	18.96	18.96	0.16%	1,344
Dec 23, 2025	18.88	18.93	18.87	18.93	18.93	0.48%	2,211
Dec 22, 2025	18.82	18.86	18.82	18.84	18.84	0.35%	4,692
Dec 19, 2025	18.77	18.78	18.77	18.78	18.78	0.19%	21,479
Dec 18, 2025	18.71	18.74	18.67	18.74	18.74	0.71%	20,871
Dec 17, 2025	18.70	18.70	18.60	18.61	18.61	-0.48%	3,260
Dec 16, 2025	18.77	18.77	18.65	18.70	18.70	-1.65%	14,262
Dec 15, 2025	19.12	19.12	18.96	19.01	18.78	-1.60%	11,982
Dec 12, 2025	19.27	19.32	19.27	19.32	19.09	0.03%	2,200
Dec 11, 2025	19.23	19.33	19.23	19.32	19.08	0.76%	3,590
Dec 10, 2025	19.06	19.24	19.06	19.17	18.94	0.67%	14,017
Dec 9, 2025	19.08	19.09	19.04	19.04	18.81	0.45%	1,761
Dec 8, 2025	18.96	18.96	18.94	18.96	18.73	0.13%	1,508
Dec 5, 2025	18.90	18.95	18.90	18.93	18.70	-0.05%	3,102
Dec 4, 2025	18.89	18.94	18.89	18.94	18.71	0.05%	1,265
Dec 3, 2025	18.82	18.96	18.82	18.93	18.70	0.83%	36,135
Dec 2, 2025	18.77	18.82	18.74	18.78	18.55	0.35%	9,402
Dec 1, 2025	18.69	18.76	18.65	18.71	18.49	-0.90%	4,041
Nov 28, 2025	18.90	18.91	18.87	18.88	18.65	-0.03%	9,757
Nov 26, 2025	18.89	18.92	18.80	18.89	18.66	0.61%	5,008
Nov 25, 2025	18.76	18.77	18.67	18.77	18.55	-0.42%	66,891
Nov 24, 2025	18.73	18.85	18.73	18.85	18.63	0.91%	45,546
Nov 21, 2025	18.60	18.68	18.60	18.68	18.46	0.35%	2,690
Nov 20, 2025	18.78	18.78	18.58	18.62	18.39	-1.79%	16,565