QAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	18.05	18.54	18.05	18.30	18.30	1.86%	24,562
Jul 2, 2026	18.04	18.04	17.90	17.97	17.97	-0.86%	2,280
Jul 1, 2026	18.06	18.15	18.06	18.12	18.12	0.67%	25,583
Jun 30, 2026	17.99	18.06	17.99	18.00	18.00	-	12,332
Jun 29, 2026	18.08	18.09	17.99	18.00	18.00	-0.28%	11,915
Jun 26, 2026	18.05	18.05	18.00	18.05	18.05	-	2,778
Jun 25, 2026	18.03	18.11	18.03	18.05	18.05	-0.88%	23,642
Jun 24, 2026	18.20	18.22	18.19	18.21	18.21	-0.87%	3,302
Jun 23, 2026	18.35	18.39	18.33	18.37	18.37	-0.39%	21,904
Jun 22, 2026	18.41	18.52	18.40	18.44	18.44	-0.63%	24,535
Jun 18, 2026	18.53	18.64	18.46	18.56	18.56	0.32%	15,283
Jun 17, 2026	18.55	18.61	18.50	18.50	18.50	0.04%	11,432
Jun 16, 2026	18.45	18.53	18.45	18.49	18.49	-0.09%	6,041
Jun 15, 2026	18.47	18.53	18.46	18.51	18.51	2.97%	8,822
Jun 12, 2026	18.59	18.60	18.51	18.60	17.98	0.34%	15,055
Jun 11, 2026	18.48	18.59	18.46	18.54	17.91	0.09%	2,944
Jun 10, 2026	18.61	18.64	18.52	18.52	17.90	-0.32%	14,119
Jun 9, 2026	18.48	18.63	18.48	18.58	17.96	1.81%	162,118
Jun 8, 2026	18.28	18.38	18.20	18.25	17.64	-1.99%	1,294,590
Jun 5, 2026	18.69	18.73	18.62	18.62	18.00	-1.17%	191,671
Jun 4, 2026	18.69	18.84	18.17	18.84	18.21	0.53%	51,380
Jun 3, 2026	18.75	18.75	18.66	18.74	18.11	-0.37%	10,528
Jun 2, 2026	18.80	18.93	18.80	18.81	18.18	-1.37%	24,384
Jun 1, 2026	18.83	19.13	18.72	19.07	18.43	-0.83%	63,707
May 29, 2026	19.14	19.50	19.05	19.23	18.58	-0.88%	72,313
May 28, 2026	19.11	19.50	19.10	19.40	18.75	1.73%	144,628
May 27, 2026	19.14	19.14	19.03	19.07	18.43	-0.16%	12,914
May 26, 2026	18.99	19.11	18.91	19.10	18.46	2.58%	28,205
May 22, 2026	18.60	18.67	18.57	18.62	18.00	0.08%	3,447
May 21, 2026	18.60	18.67	18.53	18.61	17.98	0.05%	3,246
May 20, 2026	18.48	18.64	18.48	18.60	17.97	1.89%	2,874
May 19, 2026	18.58	18.67	18.18	18.25	17.64	-1.78%	40,841
May 18, 2026	18.62	18.62	18.54	18.58	17.96	-0.54%	3,286
May 15, 2026	18.72	18.75	18.64	18.68	18.05	-0.37%	3,511
May 14, 2026	18.77	18.82	18.75	18.75	18.12	-0.05%	15,727
May 13, 2026	18.75	18.80	18.70	18.76	18.13	-0.27%	6,140
May 12, 2026	18.90	18.90	18.78	18.81	18.18	-1.52%	4,041
May 11, 2026	19.08	19.19	19.05	19.10	18.46	-0.42%	570,503
May 8, 2026	19.21	19.23	19.17	19.18	18.54	0.16%	4,310
May 7, 2026	19.10	19.20	19.10	19.15	18.51	0.42%	13,206
May 6, 2026	19.09	19.13	19.07	19.07	18.43	1.11%	6,040
May 5, 2026	18.91	18.94	18.79	18.86	18.23	-0.16%	36,052
May 4, 2026	18.90	18.99	18.89	18.89	18.26	0.48%	9,297
May 1, 2026	18.82	18.99	18.75	18.80	18.17	0.11%	2,584
Apr 30, 2026	18.83	18.88	18.77	18.78	18.15	-0.90%	10,622
Apr 29, 2026	18.96	19.03	18.95	18.95	18.31	-0.26%	5,465
Apr 28, 2026	19.06	19.07	19.00	19.00	18.36	-0.52%	3,435
Apr 27, 2026	19.12	19.20	19.00	19.10	18.46	-0.78%	26,953
Apr 24, 2026	19.16	19.30	19.12	19.25	18.60	0.68%	29,414
Apr 23, 2026	19.13	19.28	19.05	19.12	18.48	0.05%	49,969