QAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	18.90	18.95	18.90	18.93	18.93	-0.05%	3,102
Dec 4, 2025	18.89	18.94	18.89	18.94	18.94	0.05%	1,265
Dec 3, 2025	18.82	18.96	18.82	18.93	18.93	0.83%	36,135
Dec 2, 2025	18.77	18.82	18.74	18.78	18.78	0.35%	9,402
Dec 1, 2025	18.69	18.76	18.65	18.71	18.71	-0.90%	4,041
Nov 28, 2025	18.90	18.91	18.87	18.88	18.88	-0.03%	9,757
Nov 26, 2025	18.89	18.92	18.80	18.89	18.89	0.61%	5,008
Nov 25, 2025	18.76	18.77	18.67	18.77	18.77	-0.42%	66,891
Nov 24, 2025	18.73	18.85	18.73	18.85	18.85	0.91%	45,546
Nov 21, 2025	18.60	18.68	18.60	18.68	18.68	0.35%	2,690
Nov 20, 2025	18.78	18.78	18.58	18.62	18.62	-1.79%	16,565
Nov 19, 2025	18.94	18.99	18.91	18.96	18.96	0.74%	3,958
Nov 18, 2025	18.80	18.82	18.77	18.82	18.82	-0.40%	7,426
Nov 17, 2025	19.00	19.02	18.86	18.89	18.89	-2.05%	11,697
Nov 14, 2025	19.22	19.29	19.19	19.29	19.29	0.18%	6,443
Nov 13, 2025	19.39	19.39	19.22	19.25	19.25	-1.56%	7,024
Nov 12, 2025	19.57	19.62	19.52	19.56	19.56	-0.47%	4,736
Nov 11, 2025	19.56	19.69	19.56	19.65	19.65	0.86%	28,914
Nov 10, 2025	19.50	19.56	19.44	19.48	19.48	0.31%	12,795
Nov 7, 2025	19.48	19.48	19.38	19.42	19.42	-0.21%	6,478
Nov 6, 2025	19.50	19.50	19.45	19.46	19.46	0.23%	1,380
Nov 5, 2025	19.42	19.42	19.38	19.42	19.42	-0.10%	2,601
Nov 4, 2025	19.40	19.47	19.38	19.44	19.44	0.62%	15,812
Nov 3, 2025	19.29	19.37	19.26	19.32	19.32	0.08%	13,921
Oct 31, 2025	19.23	19.33	19.23	19.30	19.30	0.06%	9,307
Oct 30, 2025	19.31	19.36	19.26	19.29	19.29	0.20%	18,393
Oct 29, 2025	19.30	19.30	19.22	19.25	19.25	0.29%	2,471
Oct 28, 2025	19.29	19.36	19.19	19.20	19.20	-	36,125
Oct 27, 2025	19.24	19.25	19.15	19.20	19.20	-0.49%	3,338
Oct 24, 2025	19.25	19.31	19.25	19.29	19.29	0.16%	3,588
Oct 23, 2025	19.20	19.29	19.20	19.26	19.26	0.63%	6,820
Oct 22, 2025	19.12	19.15	19.07	19.14	19.14	0.26%	4,451
Oct 21, 2025	19.08	19.10	19.08	19.09	19.09	-0.24%	13,489
Oct 20, 2025	19.11	19.22	19.05	19.14	19.14	0.26%	16,799
Oct 17, 2025	19.10	19.15	19.06	19.09	19.09	-0.27%	21,444
Oct 16, 2025	19.20	19.20	19.08	19.14	19.14	0.34%	6,249
Oct 15, 2025	19.13	19.13	19.02	19.07	19.07	-0.70%	2,710
Oct 14, 2025	19.18	19.24	19.13	19.21	19.21	-0.26%	12,649
Oct 13, 2025	19.28	19.30	19.22	19.26	19.26	0.13%	52,580
Oct 10, 2025	19.33	19.37	19.19	19.23	19.23	-0.52%	11,042
Oct 9, 2025	19.27	19.36	19.25	19.33	19.33	0.10%	10,554
Oct 8, 2025	19.30	19.33	19.28	19.31	19.31	0.26%	9,685
Oct 7, 2025	19.29	19.29	19.21	19.26	19.26	0.23%	2,924
Oct 6, 2025	19.25	19.25	19.19	19.22	19.22	-0.41%	23,033
Oct 3, 2025	19.23	19.36	19.23	19.30	19.30	0.10%	10,050
Oct 2, 2025	19.29	19.29	19.20	19.28	19.28	-0.59%	10,508
Oct 1, 2025	19.38	19.45	19.33	19.39	19.39	-0.72%	36,418
Sep 30, 2025	19.58	19.59	19.51	19.53	19.53	0.54%	14,168
Sep 29, 2025	19.51	19.51	19.41	19.43	19.43	0.03%	6,168
Sep 26, 2025	19.43	19.47	19.37	19.42	19.42	0.26%	5,125