QAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	18.99	19.01	18.97	18.98	-	1.93%	12,539
May 22, 2026	18.60	18.67	18.57	18.62	18.62	0.08%	3,447
May 21, 2026	18.60	18.67	18.53	18.61	18.60	0.05%	3,246
May 20, 2026	18.48	18.64	18.48	18.60	18.60	1.89%	2,874
May 19, 2026	18.58	18.67	18.18	18.25	18.25	-1.78%	40,840
May 18, 2026	18.62	18.62	18.54	18.58	18.58	-0.54%	3,286
May 15, 2026	18.72	18.75	18.64	18.68	18.68	-0.37%	3,511
May 14, 2026	18.77	18.82	18.75	18.75	18.75	-0.05%	15,727
May 13, 2026	18.75	18.80	18.70	18.76	18.76	-0.27%	6,140
May 12, 2026	18.90	18.90	18.78	18.81	18.81	-1.52%	4,041
May 11, 2026	19.08	19.19	19.05	19.10	19.10	-0.42%	570,503
May 8, 2026	19.21	19.23	19.17	19.18	19.18	0.16%	4,310
May 7, 2026	19.10	19.20	19.10	19.15	19.15	0.42%	13,206
May 6, 2026	19.09	19.13	19.07	19.07	19.07	1.11%	6,040
May 5, 2026	18.91	18.94	18.79	18.86	18.86	-0.16%	36,052
May 4, 2026	18.90	18.99	18.89	18.89	18.89	0.48%	9,297
May 1, 2026	18.82	18.99	18.75	18.80	18.80	0.11%	2,584
Apr 30, 2026	18.83	18.88	18.77	18.78	18.78	-0.90%	10,622
Apr 29, 2026	18.96	19.03	18.95	18.95	18.95	-0.26%	5,465
Apr 28, 2026	19.06	19.07	19.00	19.00	19.00	-0.52%	3,435
Apr 27, 2026	19.12	19.20	19.00	19.10	19.10	-0.78%	26,953
Apr 24, 2026	19.16	19.30	19.12	19.25	19.25	0.68%	29,414
Apr 23, 2026	19.13	19.28	19.05	19.12	19.12	0.05%	49,969
Apr 22, 2026	19.21	19.22	19.11	19.11	19.11	-0.35%	4,814
Apr 21, 2026	19.27	19.28	19.18	19.18	19.18	-0.48%	4,675
Apr 20, 2026	19.27	19.32	19.22	19.27	19.27	-0.58%	6,620
Apr 17, 2026	19.26	19.41	19.26	19.38	19.38	0.42%	10,277
Apr 16, 2026	19.33	19.33	19.19	19.30	19.30	-0.52%	22,454
Apr 15, 2026	19.36	19.45	19.34	19.40	19.40	0.83%	11,930
Apr 14, 2026	19.28	19.31	19.18	19.24	19.24	0.39%	5,711
Apr 13, 2026	19.07	19.28	19.00	19.17	19.17	-1.06%	12,470
Apr 10, 2026	19.13	19.39	19.06	19.37	19.37	1.27%	16,245
Apr 9, 2026	19.03	19.25	19.02	19.13	19.13	-0.23%	49,356
Apr 8, 2026	19.19	19.21	19.08	19.17	19.17	3.51%	18,330
Apr 7, 2026	18.47	18.54	18.34	18.52	18.52	-0.64%	11,817
Apr 6, 2026	18.58	18.67	18.56	18.64	18.64	0.70%	13,535
Apr 2, 2026	18.35	18.56	18.35	18.51	18.51	-0.80%	21,009
Apr 1, 2026	18.44	18.67	18.40	18.66	18.66	0.32%	63,408
Mar 31, 2026	18.30	18.70	18.26	18.60	18.60	2.22%	31,929
Mar 30, 2026	18.10	18.21	18.07	18.20	18.20	0.19%	50,072
Mar 27, 2026	18.16	18.19	18.10	18.16	18.16	-0.97%	56,020
Mar 26, 2026	18.22	18.53	18.15	18.34	18.34	-0.44%	135,885
Mar 25, 2026	18.43	18.50	18.31	18.42	18.42	1.16%	22,814
Mar 24, 2026	18.20	18.36	18.10	18.21	18.21	-2.52%	38,236
Mar 23, 2026	18.55	18.93	18.50	18.68	18.68	2.13%	79,624
Mar 20, 2026	18.39	18.39	18.20	18.29	18.29	-0.22%	31,309
Mar 19, 2026	18.32	18.44	18.24	18.33	18.33	-1.82%	31,605
Mar 18, 2026	18.43	19.01	18.34	18.67	18.67	-0.11%	97,693
Mar 17, 2026	18.63	18.73	18.58	18.69	18.69	-0.27%	22,807
Mar 16, 2026	18.53	18.84	18.44	18.74	18.74	-	176,461