QCLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	28.81	28.81	28.58	28.63	28.63	-1.83%	11,014
Feb 26, 2025	29.31	29.31	29.17	29.17	29.17	0.03%	560
Feb 25, 2025	29.05	29.16	29.05	29.16	29.16	-0.96%	492
Feb 24, 2025	29.44	29.44	29.44	29.44	29.44	-1.18%	74
Feb 21, 2025	29.79	29.79	29.79	29.79	29.79	-1.57%	43
Feb 20, 2025	30.27	30.27	30.27	30.27	30.27	-0.41%	25
Feb 19, 2025	30.39	30.39	30.39	30.39	30.39	-0.10%	14
Feb 18, 2025	30.42	30.42	30.42	30.42	30.42	0.20%	141
Feb 14, 2025	30.36	30.36	30.36	30.36	30.36	0.48%	127
Feb 13, 2025	30.26	30.26	30.21	30.21	30.21	1.05%	270
Feb 12, 2025	29.76	29.90	29.76	29.90	29.90	0.30%	176
Feb 11, 2025	29.90	29.90	29.79	29.81	29.81	-0.47%	952
Feb 10, 2025	29.85	29.95	29.85	29.95	29.95	1.08%	653
Feb 7, 2025	29.85	29.85	29.63	29.63	29.63	-0.99%	281
Feb 6, 2025	29.86	29.93	29.86	29.93	29.93	0.41%	279
Feb 5, 2025	29.62	29.80	29.62	29.80	29.80	0.41%	370
Feb 4, 2025	29.67	29.75	29.67	29.68	29.68	0.85%	351
Feb 3, 2025	29.19	29.54	29.19	29.43	29.43	-0.73%	6,399
Jan 31, 2025	29.69	29.69	29.65	29.65	29.65	-0.04%	1,124
Jan 30, 2025	29.66	29.66	29.66	29.66	29.66	0.33%	69
Jan 29, 2025	29.54	29.60	29.54	29.56	29.56	-0.16%	470
Jan 28, 2025	29.61	29.61	29.61	29.61	29.61	1.05%	117
Jan 27, 2025	29.33	29.33	29.30	29.30	29.30	-2.15%	677
Jan 24, 2025	29.93	29.99	29.93	29.95	29.95	-0.33%	7,318
Jan 23, 2025	30.04	30.04	30.04	30.04	30.04	0.01%	151
Jan 22, 2025	30.10	30.10	30.04	30.04	30.04	0.94%	118
Jan 21, 2025	29.76	29.76	29.76	29.76	29.76	0.61%	198
Jan 17, 2025	29.58	29.58	29.58	29.58	29.58	0.96%	101
Jan 16, 2025	29.39	29.39	29.30	29.30	29.30	-0.38%	231
Jan 15, 2025	29.39	29.41	29.39	29.41	29.41	1.40%	184
Jan 14, 2025	29.12	29.13	29.01	29.01	29.01	-0.28%	5,065
Jan 13, 2025	28.99	29.09	28.99	29.09	29.09	-0.31%	727
Jan 10, 2025	29.18	29.26	29.18	29.18	29.18	-0.98%	1,065
Jan 8, 2025	29.48	29.48	29.47	29.47	29.47	0.15%	253
Jan 7, 2025	29.74	29.74	29.43	29.43	29.43	-1.03%	487
Jan 6, 2025	29.73	29.73	29.73	29.73	29.73	0.51%	429
Jan 3, 2025	29.70	29.75	29.37	29.58	29.58	1.21%	3,605
Jan 2, 2025	29.32	29.32	29.23	29.23	29.23	-0.29%	104
Dec 31, 2024	29.30	29.31	29.30	29.31	29.31	-0.40%	190
Dec 30, 2024	29.41	29.45	29.41	29.43	29.43	-8.71%	706
Dec 27, 2024	32.24	32.24	32.24	32.24	29.70	-0.97%	6
Dec 26, 2024	32.57	32.57	32.55	32.55	29.99	0.08%	342
Dec 24, 2024	32.52	32.52	32.52	32.52	29.96	0.69%	5
Dec 23, 2024	32.20	32.30	32.20	32.30	29.76	0.63%	894
Dec 20, 2024	32.28	32.29	32.10	32.10	29.57	1.17%	4,115
Dec 19, 2024	32.00	32.06	31.73	31.73	29.23	-0.45%	1,550
Dec 18, 2024	32.58	32.58	31.87	31.87	29.36	-2.05%	2,964
Dec 17, 2024	32.58	32.58	32.54	32.54	29.98	0.20%	344
Dec 16, 2024	32.48	32.48	32.48	32.48	29.92	0.26%	2
Dec 13, 2024	32.39	32.39	32.39	32.39	29.84	0.42%	7
Dec 12, 2024	32.25	32.25	32.25	32.25	29.71	-0.15%	48
Dec 11, 2024	32.30	32.30	32.30	32.30	29.76	1.13%	28
Dec 10, 2024	31.94	31.94	31.94	31.94	29.42	-0.28%	3
Dec 9, 2024	32.03	32.03	32.03	32.03	29.51	-0.46%	8
Dec 6, 2024	32.18	32.18	32.18	32.18	29.65	0.47%	4
Dec 5, 2024	32.10	32.10	32.03	32.03	29.51	0.03%	392
Dec 4, 2024	32.02	32.02	32.02	32.02	29.50	0.95%	13
Dec 3, 2024	31.72	31.72	31.72	31.72	29.22	0.06%	9
Dec 2, 2024	31.70	31.70	31.70	31.70	29.20	0.89%	104
Nov 29, 2024	31.42	31.42	31.42	31.42	28.95	0.93%	5
Nov 27, 2024	31.05	31.18	31.05	31.13	28.68	-0.70%	506
Nov 26, 2024	31.35	31.35	31.35	31.35	28.88	0.52%	7
Nov 25, 2024	31.11	31.19	31.11	31.19	28.73	0.03%	1,625
Nov 22, 2024	31.09	31.18	31.09	31.18	28.72	0.32%	159
Nov 21, 2024	31.08	31.08	31.08	31.08	28.63	0.20%	5
Nov 20, 2024	30.87	31.02	30.87	31.02	28.58	0.13%	364
Nov 19, 2024	30.76	30.98	30.76	30.98	28.54	0.58%	332
Nov 18, 2024	30.80	30.80	30.80	30.80	28.37	0.66%	15
Nov 15, 2024	30.60	30.60	30.60	30.60	28.19	-2.14%	10
Nov 14, 2024	31.27	31.27	31.27	31.27	28.81	-0.32%	29
Nov 13, 2024	31.37	31.37	31.37	31.37	28.90	0.13%	37
Nov 12, 2024	31.33	31.33	31.33	31.33	28.86	-0.09%	4
Nov 11, 2024	31.31	31.36	31.31	31.36	28.89	-0.04%	1,816
Nov 8, 2024	31.37	31.37	31.37	31.37	28.90	0.01%	117
Nov 7, 2024	31.31	31.37	31.31	31.37	28.90	1.17%	165
Nov 6, 2024	30.85	31.01	30.85	31.01	28.56	1.92%	1,515
Nov 5, 2024	30.42	30.42	30.42	30.42	28.03	0.86%	7
Nov 4, 2024	30.17	30.17	30.17	30.17	27.79	-0.29%	4
Nov 1, 2024	30.25	30.25	30.25	30.25	27.87	0.40%	8
Oct 31, 2024	30.13	30.13	30.13	30.13	27.76	-1.53%	11
Oct 30, 2024	30.60	30.60	30.60	30.60	28.19	-0.62%	11
Oct 29, 2024	30.79	30.79	30.79	30.79	28.36	0.79%	18
Oct 28, 2024	30.69	30.69	30.55	30.55	28.14	-0.29%	1,636
Oct 25, 2024	30.75	30.75	30.64	30.64	28.23	0.49%	808
Oct 24, 2024	30.49	30.49	30.49	30.49	28.09	0.56%	107
Oct 23, 2024	30.32	30.32	30.32	30.32	27.93	-0.75%	67
Oct 22, 2024	30.55	30.55	30.55	30.55	28.14	-0.04%	4
Oct 21, 2024	30.48	30.56	30.44	30.56	28.15	0.23%	1,235
Oct 18, 2024	30.49	30.49	30.49	30.49	28.09	0.33%	4
Oct 17, 2024	30.39	30.39	30.39	30.39	28.00	-0.07%	63
Oct 16, 2024	30.41	30.41	30.41	30.41	28.01	0.17%	11
Oct 15, 2024	30.36	30.36	30.36	30.36	27.97	-0.93%	7
Oct 14, 2024	30.64	30.64	30.64	30.64	28.23	0.61%	28
Oct 11, 2024	30.46	30.46	30.46	30.46	28.06	-0.08%	45
Oct 10, 2024	30.48	30.48	30.48	30.48	28.08	0.03%	8
Oct 9, 2024	30.47	30.47	30.47	30.47	28.07	0.46%	5
Oct 8, 2024	30.33	30.33	30.33	30.33	27.94	0.80%	8
Oct 7, 2024	30.09	30.09	30.09	30.09	27.72	-0.43%	51
Oct 4, 2024	30.17	30.22	30.15	30.22	27.84	0.47%	339
Oct 3, 2024	30.01	30.08	30.01	30.08	27.71	0.16%	109