QCOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	21.82	21.82	21.82	21.82	-	-0.02%	783
Sep 9, 2025	21.80	21.83	21.80	21.83	21.83	0.11%	3,306
Sep 8, 2025	21.81	21.81	21.79	21.80	21.80	0.21%	2,127
Sep 5, 2025	21.75	21.77	21.73	21.76	21.76	-0.09%	19,274
Sep 4, 2025	21.70	21.78	21.70	21.78	21.78	0.39%	4,857
Sep 3, 2025	21.65	21.71	21.65	21.69	21.69	0.25%	2,954
Sep 2, 2025	21.60	21.64	21.60	21.64	21.64	-0.30%	241
Aug 29, 2025	21.71	21.71	21.70	21.70	21.70	-0.20%	512
Aug 28, 2025	21.74	21.75	21.73	21.75	21.75	0.07%	45,066
Aug 27, 2025	21.71	21.73	21.68	21.73	21.73	0.07%	7,397
Aug 26, 2025	21.67	21.72	21.67	21.72	21.72	0.10%	2,609
Aug 25, 2025	21.69	21.69	21.69	21.69	21.69	0.06%	126
Aug 22, 2025	21.66	21.68	21.66	21.68	21.68	0.54%	173
Aug 21, 2025	21.53	21.57	21.53	21.57	21.57	-0.18%	3,090
Aug 20, 2025	21.59	21.60	21.59	21.60	21.60	-0.17%	1,500
Aug 19, 2025	21.64	21.64	21.61	21.64	21.64	-0.30%	1,138
Aug 18, 2025	21.67	21.71	21.67	21.71	21.71	0.05%	105
Aug 15, 2025	21.70	21.70	21.70	21.70	21.70	-0.09%	41
Aug 14, 2025	21.72	21.72	21.72	21.72	21.72	0.02%	139
Aug 13, 2025	21.68	21.71	21.68	21.71	21.71	0.02%	139
Aug 12, 2025	21.64	21.71	21.64	21.71	21.71	0.37%	2,448
Aug 11, 2025	21.63	21.63	21.63	21.63	21.63	-0.06%	101
Aug 8, 2025	21.65	21.65	21.60	21.64	21.64	0.36%	6,762
Aug 7, 2025	21.54	21.56	21.54	21.56	21.56	-	358
Aug 6, 2025	21.50	21.56	21.50	21.56	21.56	0.44%	107
Aug 5, 2025	21.45	21.50	21.44	21.47	21.47	-0.20%	50,151
Aug 4, 2025	21.46	21.51	21.45	21.51	21.51	0.65%	596
Aug 1, 2025	21.37	21.37	21.35	21.37	21.37	-0.63%	535
Jul 31, 2025	21.57	21.57	21.50	21.51	21.51	-0.14%	1,686
Jul 30, 2025	21.52	21.54	21.49	21.54	21.54	-0.02%	3,588
Jul 29, 2025	21.53	21.54	21.52	21.54	21.54	0.03%	391
Jul 28, 2025	21.51	21.53	21.50	21.53	21.53	0.11%	895
Jul 25, 2025	21.48	21.51	21.48	21.51	21.51	0.09%	2,012
Jul 24, 2025	21.46	21.50	21.46	21.49	21.49	0.14%	3,762
Jul 23, 2025	21.40	21.46	21.40	21.46	21.46	0.14%	2,524
Jul 22, 2025	21.43	21.45	21.39	21.43	21.43	-0.09%	2,932
Jul 21, 2025	21.43	21.49	21.43	21.45	21.45	0.21%	2,681
Jul 18, 2025	21.39	21.41	21.39	21.41	21.41	0.03%	5,212
Jul 17, 2025	21.37	21.41	21.37	21.40	21.40	0.23%	14,248
Jul 16, 2025	21.30	21.35	21.30	21.35	21.35	0.19%	887
Jul 15, 2025	21.31	21.31	21.31	21.31	21.31	-0.09%	3,238
Jul 14, 2025	21.33	21.33	21.33	21.33	21.33	0.09%	5
Jul 11, 2025	21.29	21.31	21.29	21.31	21.31	-	10,171
Jul 10, 2025	21.29	21.34	21.29	21.31	21.31	-0.04%	2,477
Jul 9, 2025	21.32	21.32	21.32	21.32	21.32	0.28%	1,603
Jul 8, 2025	21.22	21.28	21.22	21.26	21.26	0.11%	1,603
Jul 7, 2025	21.23	21.25	21.23	21.24	21.24	-0.27%	568
Jul 3, 2025	21.30	21.30	21.30	21.30	21.30	0.31%	47
Jul 2, 2025	21.23	21.23	21.23	21.23	21.23	0.21%	47
Jul 1, 2025	21.19	21.21	21.14	21.19	21.19	-0.23%	7,650