QCLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	32.27	32.49	32.27	32.49	32.49	-0.23%	701
Nov 6, 2025	32.57	32.57	32.57	32.57	32.57	-1.27%	83
Nov 5, 2025	33.07	33.07	32.99	32.99	32.99	0.51%	282
Nov 4, 2025	32.85	32.85	32.82	32.82	32.82	-1.30%	318
Nov 3, 2025	33.25	33.25	33.25	33.25	33.25	0.24%	143
Oct 31, 2025	33.17	33.17	33.17	33.17	33.17	0.34%	197
Oct 30, 2025	33.06	33.06	33.06	33.06	33.06	-0.74%	4
Oct 29, 2025	33.32	33.32	33.31	33.31	33.31	0.17%	222
Oct 28, 2025	33.25	33.25	33.25	33.25	33.25	0.39%	35
Oct 27, 2025	33.13	33.14	33.12	33.12	33.12	1.06%	1,605
Oct 24, 2025	32.79	32.79	32.77	32.77	32.77	0.75%	167
Oct 23, 2025	32.53	32.53	32.53	32.53	32.53	0.54%	9
Oct 22, 2025	32.36	32.36	32.36	32.36	32.36	-0.71%	61
Oct 21, 2025	32.59	32.59	32.59	32.59	32.59	-	116
Oct 20, 2025	32.37	32.59	32.37	32.59	32.59	0.67%	751
Oct 17, 2025	32.37	32.37	32.37	32.37	32.37	0.39%	8
Oct 16, 2025	32.38	32.39	32.24	32.24	32.24	-0.08%	2,470
Oct 15, 2025	32.36	32.36	32.27	32.27	32.27	0.37%	220
Oct 14, 2025	32.15	32.15	32.15	32.15	32.15	-0.38%	211
Oct 13, 2025	32.28	32.28	32.28	32.28	32.28	1.25%	24
Oct 10, 2025	31.88	31.88	31.88	31.88	31.88	-2.00%	54
Oct 9, 2025	32.53	32.53	32.53	32.53	32.53	-0.12%	162
Oct 8, 2025	32.57	32.58	32.52	32.57	32.57	0.77%	1,547
Oct 7, 2025	32.32	32.32	32.32	32.32	32.32	-0.43%	52
Oct 6, 2025	32.53	32.54	32.46	32.46	32.46	0.28%	3,556
Oct 3, 2025	32.39	32.43	32.30	32.37	32.37	-0.01%	11,401
Oct 2, 2025	32.30	32.37	32.30	32.37	32.37	0.30%	1,432
Oct 1, 2025	32.10	32.28	32.10	32.28	32.28	0.23%	1,898
Sep 30, 2025	32.12	32.20	32.12	32.20	32.20	0.22%	6,162
Sep 29, 2025	32.17	32.17	32.13	32.13	32.13	0.28%	171
Sep 26, 2025	31.92	32.04	31.92	32.04	32.04	0.24%	216
Sep 25, 2025	31.97	31.97	31.89	31.96	31.96	-0.23%	1,071
Sep 24, 2025	32.04	32.04	32.04	32.04	32.04	-0.26%	138
Sep 23, 2025	32.20	32.20	32.12	32.12	32.12	-0.48%	263
Sep 22, 2025	32.14	32.28	32.13	32.28	32.28	0.10%	418
Sep 19, 2025	32.24	32.24	32.24	32.24	32.24	0.20%	86
Sep 18, 2025	32.12	32.18	32.12	32.18	32.18	0.21%	312
Sep 17, 2025	32.13	32.14	32.00	32.11	32.11	-0.24%	7,235
Sep 16, 2025	32.15	32.19	32.15	32.19	32.19	0.11%	210
Sep 15, 2025	32.02	32.18	32.02	32.15	32.15	0.27%	20,738
Sep 12, 2025	32.07	32.07	32.07	32.07	32.07	0.12%	7
Sep 11, 2025	31.96	32.03	31.96	32.03	32.03	0.25%	3,303
Sep 10, 2025	31.95	31.95	31.95	31.95	31.95	-0.08%	1,336
Sep 9, 2025	31.90	31.97	31.90	31.97	31.97	0.32%	2,010
Sep 8, 2025	31.85	31.87	31.85	31.87	31.87	0.33%	1,590
Sep 5, 2025	31.83	31.83	31.71	31.77	31.77	0.16%	7,618
Sep 4, 2025	31.59	31.72	31.59	31.72	31.72	0.68%	323
Sep 3, 2025	31.46	31.50	31.41	31.50	31.50	0.69%	6,361
Sep 2, 2025	31.29	31.29	31.29	31.29	31.29	-0.59%	32
Aug 29, 2025	31.57	31.57	31.47	31.47	31.47	-0.72%	108