QCON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	45.58	46.00	45.55	45.89	45.89	0.48%	4,671
Dec 19, 2024	45.72	45.81	45.67	45.67	45.67	-0.01%	27,614
Dec 18, 2024	46.69	46.69	45.68	45.68	45.68	-2.01%	3,245
Dec 17, 2024	46.67	46.67	46.54	46.61	46.61	-0.66%	2,799
Dec 16, 2024	46.88	47.00	46.88	46.92	46.76	0.22%	1,527
Dec 13, 2024	46.85	46.85	46.81	46.81	46.65	-0.50%	890
Dec 12, 2024	47.10	47.25	47.05	47.05	46.89	-0.02%	3,628
Dec 11, 2024	47.05	47.08	47.02	47.06	46.89	0.44%	2,706
Dec 10, 2024	47.00	47.10	46.86	46.86	46.69	-0.39%	1,529
Dec 9, 2024	47.16	47.16	47.04	47.04	46.88	-0.91%	3,667
Dec 6, 2024	47.45	47.50	47.29	47.47	47.31	0.24%	3,169
Dec 5, 2024	47.50	47.50	47.35	47.36	47.19	-0.19%	4,287
Dec 4, 2024	47.48	47.48	47.29	47.45	47.28	0.31%	11,724
Dec 3, 2024	47.26	47.30	47.22	47.30	47.14	0.06%	2,927
Dec 2, 2024	47.26	47.36	47.24	47.27	47.11	-0.11%	3,505
Nov 29, 2024	47.30	47.39	47.28	47.32	47.08	0.17%	3,018
Nov 27, 2024	47.18	47.28	47.18	47.25	47.00	-0.25%	1,123
Nov 26, 2024	47.32	47.37	47.31	47.37	47.12	0.12%	1,254
Nov 25, 2024	47.26	47.36	47.25	47.31	47.06	0.72%	3,119
Nov 22, 2024	47.00	47.03	46.84	46.97	46.73	0.23%	45,918
Nov 21, 2024	46.79	46.93	46.50	46.86	46.62	0.93%	98,644
Nov 20, 2024	46.42	46.43	46.21	46.43	46.19	0.11%	12,617
Nov 19, 2024	46.10	46.38	46.10	46.38	46.14	0.49%	3,231
Nov 18, 2024	46.06	46.24	46.06	46.16	45.91	0.37%	2,403
Nov 15, 2024	46.20	46.31	45.99	45.99	45.75	-0.83%	14,396
Nov 14, 2024	46.45	46.47	46.37	46.37	46.13	-0.41%	14,139
Nov 13, 2024	46.68	46.78	46.56	46.56	46.32	-0.14%	2,275
Nov 12, 2024	46.72	46.72	46.57	46.63	46.38	-0.34%	4,157
Nov 11, 2024	46.73	46.81	46.69	46.79	46.54	0.53%	5,808
Nov 8, 2024	46.38	46.56	46.38	46.54	46.30	0.42%	895
Nov 7, 2024	46.24	46.35	46.21	46.35	46.10	0.51%	2,509
Nov 6, 2024	45.88	46.11	45.87	46.11	45.87	1.47%	2,697
Nov 5, 2024	45.25	45.44	45.25	45.44	45.21	0.73%	1,929
Nov 4, 2024	44.96	45.23	44.96	45.12	44.88	0.19%	2,998
Nov 1, 2024	45.21	45.21	44.96	45.03	44.80	-0.13%	2,280
Oct 31, 2024	45.31	45.31	45.09	45.09	44.77	-0.68%	3,811
Oct 30, 2024	45.50	45.50	45.40	45.40	45.08	-0.16%	3,417
Oct 29, 2024	45.38	45.47	45.38	45.47	45.15	0.26%	1,666
Oct 28, 2024	45.39	45.40	45.35	45.35	45.03	-0.06%	1,392
Oct 25, 2024	45.40	45.74	45.34	45.38	45.05	-0.14%	27,378
Oct 24, 2024	45.19	45.62	45.19	45.44	45.12	0.80%	158,585
Oct 23, 2024	45.25	45.25	45.03	45.08	44.76	-0.25%	2,094
Oct 22, 2024	45.17	45.19	45.17	45.19	44.87	-0.09%	247
Oct 21, 2024	45.29	45.29	45.23	45.24	44.92	-0.35%	1,239
Oct 18, 2024	45.40	45.40	45.40	45.40	45.07	0.13%	371
Oct 17, 2024	45.50	45.50	45.34	45.34	45.01	-0.14%	1,353
Oct 16, 2024	45.39	45.40	45.39	45.40	45.08	0.10%	757
Oct 15, 2024	45.43	45.46	45.36	45.36	45.03	0.08%	1,760
Oct 14, 2024	45.29	45.32	45.29	45.32	45.00	0.30%	452
Oct 11, 2024	45.11	45.19	45.11	45.19	44.86	0.65%	525
Oct 10, 2024	44.85	44.90	44.85	44.90	44.58	0.12%	985
Oct 9, 2024	44.81	44.84	44.81	44.84	44.52	0.28%	966
Oct 8, 2024	44.72	44.72	44.65	44.72	44.40	0.55%	1,251
Oct 7, 2024	44.64	44.64	44.42	44.47	44.16	-0.30%	2,778
Oct 4, 2024	44.62	44.62	44.57	44.61	44.29	0.34%	1,355
Oct 3, 2024	44.45	44.46	44.45	44.46	44.14	-0.27%	251
Oct 2, 2024	44.48	44.58	44.48	44.58	44.26	-0.06%	1,626
Oct 1, 2024	44.58	44.60	44.51	44.60	44.29	-0.63%	2,946
Sep 30, 2024	44.89	44.89	44.89	44.89	44.41	0.07%	196
Sep 27, 2024	44.87	44.87	44.86	44.86	44.39	0.09%	468
Sep 26, 2024	44.80	44.81	44.80	44.81	44.34	0.28%	583
Sep 25, 2024	44.71	44.71	44.68	44.69	44.22	-	5,619
Sep 24, 2024	44.50	44.69	44.50	44.69	44.22	0.25%	1,196
Sep 23, 2024	44.62	44.62	44.58	44.58	44.11	0.19%	280
Sep 20, 2024	44.44	44.50	44.44	44.50	44.03	0.17%	352
Sep 19, 2024	44.42	44.45	44.42	44.42	43.95	0.76%	1,604
Sep 18, 2024	44.13	44.13	44.04	44.09	43.62	0.02%	73,490
Sep 17, 2024	43.89	44.30	43.89	44.08	43.61	1.00%	1,684
Sep 16, 2024	43.64	43.69	43.62	43.64	43.18	0.25%	1,776
Sep 13, 2024	43.52	43.53	43.49	43.53	43.07	0.75%	1,124
Sep 12, 2024	43.39	43.39	43.21	43.21	42.75	-0.59%	540
Sep 11, 2024	43.08	43.46	42.99	43.46	43.01	0.52%	6,123
Sep 10, 2024	43.20	43.24	43.12	43.24	42.79	0.02%	1,726
Sep 9, 2024	43.20	43.23	43.20	43.23	42.78	0.31%	548
Sep 6, 2024	43.37	43.37	43.10	43.10	42.65	-0.61%	1,360
Sep 5, 2024	43.34	43.36	43.31	43.36	42.91	-0.08%	2,434
Sep 4, 2024	43.54	43.54	43.40	43.40	42.94	-0.17%	612
Sep 3, 2024	43.75	43.75	43.45	43.47	43.02	-1.36%	1,864
Aug 30, 2024	44.11	44.11	43.95	44.07	43.55	0.24%	811
Aug 29, 2024	44.06	44.06	43.97	43.97	43.44	0.10%	858
Aug 28, 2024	43.86	44.03	43.78	43.92	43.40	0.08%	11,303
Aug 27, 2024	43.89	43.89	43.89	43.89	43.37	0.19%	261
Aug 26, 2024	43.90	43.90	43.81	43.81	43.28	-0.10%	1,687
Aug 23, 2024	43.75	43.85	43.71	43.85	43.33	0.79%	1,880
Aug 22, 2024	43.66	43.66	43.51	43.51	42.99	-0.20%	1,939
Aug 21, 2024	43.53	43.60	43.53	43.60	43.08	0.29%	2,544
Aug 20, 2024	43.50	43.50	43.44	43.47	42.95	-0.03%	829
Aug 19, 2024	43.48	43.48	43.48	43.48	42.97	0.42%	406
Aug 16, 2024	43.30	43.30	43.30	43.30	42.78	0.03%	466
Aug 15, 2024	43.15	43.32	43.15	43.29	42.77	0.65%	1,778
Aug 14, 2024	42.94	43.01	42.93	43.01	42.49	0.14%	2,074
Aug 13, 2024	42.75	43.01	42.71	42.95	42.43	0.64%	2,012
Aug 12, 2024	42.65	42.68	42.65	42.68	42.17	0.08%	797
Aug 9, 2024	42.53	42.66	42.53	42.64	42.13	0.18%	2,327
Aug 8, 2024	42.66	42.70	42.57	42.57	42.06	0.98%	3,692
Aug 7, 2024	42.52	42.52	42.15	42.15	41.65	0.07%	1,240
Aug 6, 2024	42.24	42.26	42.11	42.12	41.62	0.69%	3,328
Aug 5, 2024	41.75	41.83	41.75	41.83	41.33	-0.78%	1,442
Aug 2, 2024	42.02	42.16	42.02	42.16	41.66	-1.19%	463
Aug 1, 2024	42.60	42.67	42.60	42.67	42.16	-0.98%	1,000