QCON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	46.46	46.46	45.88	45.88	45.88	-1.30%	3,161
Feb 20, 2025	46.54	46.54	46.31	46.49	46.49	-0.95%	1,875
Feb 19, 2025	46.84	47.06	46.78	46.93	46.93	-0.41%	6,316
Feb 18, 2025	47.07	47.13	47.02	47.12	47.12	0.34%	5,940
Feb 14, 2025	46.87	46.98	46.87	46.97	46.97	-0.02%	1,444
Feb 13, 2025	46.81	46.98	46.80	46.98	46.98	0.49%	3,403
Feb 12, 2025	46.61	46.80	46.61	46.75	46.75	-0.15%	2,576
Feb 11, 2025	46.82	46.95	46.70	46.82	46.82	-0.21%	9,405
Feb 10, 2025	46.96	47.02	46.90	46.92	46.92	0.15%	6,567
Feb 7, 2025	46.92	46.92	46.84	46.85	46.85	-0.18%	843
Feb 6, 2025	46.95	47.01	46.85	46.93	46.93	0.28%	32,463
Feb 5, 2025	46.53	46.84	46.53	46.80	46.80	0.54%	31,268
Feb 4, 2025	46.38	46.55	46.38	46.55	46.55	0.26%	2,728
Feb 3, 2025	46.38	46.49	46.38	46.43	46.43	-0.63%	1,985
Jan 31, 2025	46.92	47.02	46.72	46.72	46.65	-0.18%	4,637
Jan 30, 2025	46.75	46.81	46.75	46.81	46.74	0.43%	1,436
Jan 29, 2025	46.63	46.64	46.60	46.60	46.54	-	1,264
Jan 28, 2025	46.46	46.62	46.40	46.61	46.54	0.47%	2,194
Jan 27, 2025	46.40	46.40	46.39	46.39	46.32	-0.50%	735
Jan 24, 2025	46.65	46.68	46.57	46.62	46.55	-0.11%	7,348
Jan 23, 2025	46.36	46.67	46.36	46.67	46.60	0.60%	14,494
Jan 22, 2025	46.57	46.57	46.39	46.39	46.32	-0.14%	2,878
Jan 21, 2025	46.33	46.47	46.33	46.46	46.39	0.65%	1,845
Jan 17, 2025	46.13	46.33	46.13	46.16	46.09	0.23%	7,955
Jan 16, 2025	45.95	46.05	45.95	46.05	45.98	0.47%	2,832
Jan 15, 2025	45.83	45.87	45.83	45.84	45.77	0.89%	2,769
Jan 14, 2025	45.37	45.54	45.34	45.43	45.37	0.40%	11,369
Jan 13, 2025	45.08	45.27	45.04	45.25	45.18	-0.03%	24,199
Jan 10, 2025	45.41	45.41	45.19	45.26	45.20	-0.65%	2,206
Jan 8, 2025	45.54	45.56	45.42	45.56	45.49	0.04%	1,579
Jan 7, 2025	45.90	45.91	45.51	45.54	45.47	-0.59%	4,732
Jan 6, 2025	45.97	46.01	45.79	45.81	45.74	-0.03%	3,713
Jan 3, 2025	45.60	45.83	45.60	45.83	45.76	0.58%	2,144
Jan 2, 2025	45.75	45.75	45.35	45.56	45.49	0.05%	5,771
Dec 31, 2024	45.69	45.69	45.50	45.54	45.47	-0.22%	1,470
Dec 30, 2024	45.59	45.66	45.59	45.64	45.57	-0.39%	1,192
Dec 27, 2024	45.77	45.82	45.77	45.82	45.75	-0.50%	633
Dec 26, 2024	46.07	46.08	46.02	46.05	45.98	0.08%	4,360
Dec 24, 2024	45.91	46.01	45.91	46.01	45.95	0.35%	626
Dec 23, 2024	45.91	45.94	45.73	45.85	45.78	-0.08%	2,451
Dec 20, 2024	45.58	46.00	45.55	45.89	45.82	0.48%	4,671
Dec 19, 2024	45.72	45.81	45.67	45.67	45.60	-0.01%	27,614
Dec 18, 2024	46.69	46.69	45.68	45.68	45.61	-2.01%	3,245
Dec 17, 2024	46.67	46.67	46.54	46.61	46.54	-0.66%	2,799
Dec 16, 2024	46.88	47.00	46.88	46.92	46.69	0.22%	1,527
Dec 13, 2024	46.85	46.85	46.81	46.81	46.58	-0.50%	890
Dec 12, 2024	47.10	47.25	47.05	47.05	46.82	-0.02%	3,628
Dec 11, 2024	47.05	47.08	47.02	47.06	46.83	0.44%	2,706
Dec 10, 2024	47.00	47.10	46.86	46.86	46.62	-0.39%	1,529
Dec 9, 2024	47.16	47.16	47.04	47.04	46.81	-0.91%	3,667
Dec 6, 2024	47.45	47.50	47.29	47.47	47.24	0.24%	3,169
Dec 5, 2024	47.50	47.50	47.35	47.36	47.12	-0.19%	4,287
Dec 4, 2024	47.48	47.48	47.29	47.45	47.21	0.31%	11,724
Dec 3, 2024	47.26	47.30	47.22	47.30	47.07	0.06%	2,927
Dec 2, 2024	47.26	47.36	47.24	47.27	47.04	-0.11%	3,505
Nov 29, 2024	47.30	47.39	47.28	47.32	47.01	0.17%	3,018
Nov 27, 2024	47.18	47.28	47.18	47.25	46.93	-0.25%	1,123
Nov 26, 2024	47.32	47.37	47.31	47.37	47.05	0.12%	1,254
Nov 25, 2024	47.26	47.36	47.25	47.31	46.99	0.72%	3,119
Nov 22, 2024	47.00	47.03	46.84	46.97	46.66	0.23%	45,918
Nov 21, 2024	46.79	46.93	46.50	46.86	46.55	0.93%	98,644
Nov 20, 2024	46.42	46.43	46.21	46.43	46.12	0.11%	12,617
Nov 19, 2024	46.10	46.38	46.10	46.38	46.07	0.49%	3,231
Nov 18, 2024	46.06	46.24	46.06	46.16	45.85	0.37%	2,403
Nov 15, 2024	46.20	46.31	45.99	45.99	45.68	-0.83%	14,396
Nov 14, 2024	46.45	46.47	46.37	46.37	46.06	-0.41%	14,139
Nov 13, 2024	46.68	46.78	46.56	46.56	46.25	-0.14%	2,275
Nov 12, 2024	46.72	46.72	46.57	46.63	46.31	-0.34%	4,157
Nov 11, 2024	46.73	46.81	46.69	46.79	46.47	0.53%	5,808
Nov 8, 2024	46.38	46.56	46.38	46.54	46.23	0.42%	895
Nov 7, 2024	46.24	46.35	46.21	46.35	46.04	0.51%	2,509
Nov 6, 2024	45.88	46.11	45.87	46.11	45.80	1.47%	2,697
Nov 5, 2024	45.25	45.44	45.25	45.44	45.14	0.73%	1,929
Nov 4, 2024	44.96	45.23	44.96	45.12	44.81	0.19%	2,998
Nov 1, 2024	45.21	45.21	44.96	45.03	44.73	-0.13%	2,280
Oct 31, 2024	45.31	45.31	45.09	45.09	44.71	-0.68%	3,811
Oct 30, 2024	45.50	45.50	45.40	45.40	45.01	-0.16%	3,417
Oct 29, 2024	45.38	45.47	45.38	45.47	45.08	0.26%	1,666
Oct 28, 2024	45.39	45.40	45.35	45.35	44.96	-0.06%	1,392
Oct 25, 2024	45.40	45.74	45.34	45.38	44.99	-0.14%	27,378
Oct 24, 2024	45.19	45.62	45.19	45.44	45.05	0.80%	158,585
Oct 23, 2024	45.25	45.25	45.03	45.08	44.70	-0.25%	2,094
Oct 22, 2024	45.17	45.19	45.17	45.19	44.81	-0.09%	247
Oct 21, 2024	45.29	45.29	45.23	45.24	44.85	-0.35%	1,239
Oct 18, 2024	45.40	45.40	45.40	45.40	45.01	0.13%	371
Oct 17, 2024	45.50	45.50	45.34	45.34	44.95	-0.14%	1,353
Oct 16, 2024	45.39	45.40	45.39	45.40	45.01	0.10%	757
Oct 15, 2024	45.43	45.46	45.36	45.36	44.97	0.08%	1,760
Oct 14, 2024	45.29	45.32	45.29	45.32	44.93	0.30%	452
Oct 11, 2024	45.11	45.19	45.11	45.19	44.80	0.65%	525
Oct 10, 2024	44.85	44.90	44.85	44.90	44.51	0.12%	985
Oct 9, 2024	44.81	44.84	44.81	44.84	44.46	0.28%	966
Oct 8, 2024	44.72	44.72	44.65	44.72	44.33	0.55%	1,251
Oct 7, 2024	44.64	44.64	44.42	44.47	44.09	-0.30%	2,778
Oct 4, 2024	44.62	44.62	44.57	44.61	44.22	0.34%	1,355
Oct 3, 2024	44.45	44.46	44.45	44.46	44.08	-0.27%	251
Oct 2, 2024	44.48	44.58	44.48	44.58	44.20	-0.06%	1,626
Oct 1, 2024	44.58	44.60	44.51	44.60	44.22	-0.63%	2,946
Sep 30, 2024	44.89	44.89	44.89	44.89	44.35	0.07%	196
Sep 27, 2024	44.87	44.87	44.86	44.86	44.32	0.09%	468