QAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	18.94	18.99	18.91	18.96	18.73	0.74%	3,958
Nov 18, 2025	18.80	18.82	18.77	18.82	18.59	-0.40%	7,426
Nov 17, 2025	19.00	19.02	18.86	18.89	18.66	-2.05%	11,697
Nov 14, 2025	19.22	19.29	19.19	19.29	19.06	0.18%	6,443
Nov 13, 2025	19.39	19.39	19.22	19.25	19.02	-1.56%	7,024
Nov 12, 2025	19.57	19.62	19.52	19.56	19.32	-0.47%	4,736
Nov 11, 2025	19.56	19.69	19.56	19.65	19.41	0.86%	28,914
Nov 10, 2025	19.50	19.56	19.44	19.48	19.25	0.31%	12,795
Nov 7, 2025	19.48	19.48	19.38	19.42	19.19	-0.21%	6,478
Nov 6, 2025	19.50	19.50	19.45	19.46	19.23	0.23%	1,380
Nov 5, 2025	19.42	19.42	19.38	19.42	19.18	-0.10%	2,601
Nov 4, 2025	19.40	19.47	19.38	19.44	19.20	0.62%	15,812
Nov 3, 2025	19.29	19.37	19.26	19.32	19.08	0.08%	13,921
Oct 31, 2025	19.23	19.33	19.23	19.30	19.07	0.06%	9,307
Oct 30, 2025	19.31	19.36	19.26	19.29	19.06	0.20%	18,393
Oct 29, 2025	19.30	19.30	19.22	19.25	19.02	0.29%	2,471
Oct 28, 2025	19.29	19.36	19.19	19.20	18.97	-	36,125
Oct 27, 2025	19.24	19.25	19.15	19.20	18.97	-0.49%	3,338
Oct 24, 2025	19.25	19.31	19.25	19.29	19.06	0.16%	3,588
Oct 23, 2025	19.20	19.29	19.20	19.26	19.03	0.63%	6,820
Oct 22, 2025	19.12	19.15	19.07	19.14	18.91	0.26%	4,451
Oct 21, 2025	19.08	19.10	19.08	19.09	18.86	-0.24%	13,489
Oct 20, 2025	19.11	19.22	19.05	19.14	18.91	0.26%	16,799
Oct 17, 2025	19.10	19.15	19.06	19.09	18.86	-0.27%	21,444
Oct 16, 2025	19.20	19.20	19.08	19.14	18.91	0.34%	6,249