QDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	28.58	28.58	28.13	28.17	28.17	-0.91%	48,594
Feb 20, 2025	28.50	28.53	28.35	28.43	28.43	-0.39%	1,698,379
Feb 19, 2025	28.52	28.62	28.45	28.54	28.54	0.21%	31,522
Feb 18, 2025	28.53	28.54	28.43	28.48	28.48	0.04%	33,287
Feb 14, 2025	28.40	28.56	28.40	28.47	28.47	0.04%	29,069
Feb 13, 2025	28.26	28.49	28.26	28.46	28.46	0.81%	47,736
Feb 12, 2025	28.09	28.26	28.03	28.23	28.23	0.11%	53,424
Feb 11, 2025	28.12	28.27	28.12	28.20	28.20	-0.18%	34,976
Feb 10, 2025	28.17	28.28	28.16	28.25	28.25	0.71%	41,883
Feb 7, 2025	28.27	28.34	27.99	28.05	28.05	-0.67%	62,911
Feb 6, 2025	28.19	28.30	28.09	28.24	28.24	0.25%	143,502
Feb 5, 2025	27.99	28.21	27.94	28.17	28.17	0.32%	61,041
Feb 4, 2025	27.90	28.10	27.88	28.08	28.08	0.79%	97,640
Feb 3, 2025	27.66	27.95	27.60	27.86	27.86	-0.43%	87,505
Jan 31, 2025	28.11	28.25	27.91	27.98	27.98	-0.04%	44,789
Jan 30, 2025	27.99	28.10	27.84	27.99	27.99	0.21%	165,801
Jan 29, 2025	28.04	28.04	27.79	27.93	27.93	-0.14%	142,177
Jan 28, 2025	27.78	28.01	27.63	27.97	27.97	0.94%	88,797
Jan 27, 2025	27.68	27.81	27.57	27.71	27.71	-1.77%	120,179
Jan 24, 2025	28.25	28.29	28.13	28.21	28.21	-0.07%	80,890
Jan 23, 2025	28.15	28.26	28.13	28.23	28.23	-0.07%	154,600
Jan 22, 2025	28.23	28.32	28.22	28.25	28.25	0.71%	47,632
Jan 21, 2025	27.94	28.10	27.89	28.05	28.05	0.39%	150,375
Jan 17, 2025	27.97	28.01	27.88	27.94	27.94	0.98%	146,764
Jan 16, 2025	27.85	27.85	27.67	27.67	27.67	-0.29%	122,803
Jan 15, 2025	27.62	27.84	27.57	27.75	27.75	1.54%	109,516
Jan 14, 2025	27.49	27.49	27.23	27.33	27.33	-0.07%	105,310
Jan 13, 2025	27.18	27.36	27.17	27.35	27.35	-0.22%	31,684
Jan 10, 2025	27.52	27.52	27.28	27.41	27.41	-1.01%	88,407
Jan 8, 2025	27.66	27.72	27.49	27.69	27.69	0.11%	595,459
Jan 7, 2025	27.98	27.98	27.61	27.66	27.66	-0.98%	57,983
Jan 6, 2025	27.91	28.06	27.88	27.94	27.94	0.45%	89,737
Jan 3, 2025	27.58	27.81	27.58	27.81	27.81	1.15%	165,369
Jan 2, 2025	27.60	27.67	27.36	27.50	27.50	-0.16%	91,236
Dec 31, 2024	27.72	27.73	27.48	27.54	27.54	-0.51%	87,142
Dec 30, 2024	27.64	27.80	27.53	27.68	27.68	-0.54%	2,238,465
Dec 27, 2024	28.00	28.02	27.70	27.83	27.83	-0.93%	64,962
Dec 26, 2024	28.03	28.13	27.95	28.09	28.09	-	150,759
Dec 24, 2024	27.88	28.09	27.88	28.09	28.09	0.79%	1,865,457
Dec 23, 2024	27.76	27.89	27.63	27.87	27.87	0.50%	219,586
Dec 20, 2024	27.65	27.75	27.64	27.73	27.73	0.36%	389,404
Dec 19, 2024	27.64	27.72	27.62	27.63	27.63	-0.04%	96,646
Dec 18, 2024	27.73	27.73	27.61	27.64	27.64	0.04%	445,431
Dec 17, 2024	27.67	27.72	27.62	27.63	27.63	-	60,295
Dec 16, 2024	27.61	27.72	27.61	27.63	27.63	-0.07%	16,999
Dec 13, 2024	27.62	27.71	27.61	27.65	27.65	0.05%	14,640
Dec 12, 2024	27.66	27.67	27.60	27.64	27.64	0.09%	7,889
Dec 11, 2024	27.62	27.67	27.59	27.61	27.61	0.07%	15,355
Dec 10, 2024	27.65	27.66	27.58	27.59	27.59	-0.13%	10,139
Dec 9, 2024	27.63	27.68	27.58	27.63	27.63	0.04%	17,905
Dec 6, 2024	27.59	27.65	27.58	27.62	27.62	0.04%	14,645
Dec 5, 2024	27.56	27.65	27.56	27.61	27.61	-	23,204
Dec 4, 2024	27.56	27.65	27.54	27.61	27.61	0.06%	12,544
Dec 3, 2024	27.58	27.63	27.54	27.59	27.59	0.07%	14,987
Dec 2, 2024	27.54	27.62	27.53	27.57	27.57	0.09%	13,810
Nov 29, 2024	27.49	27.57	27.49	27.55	27.55	0.31%	1,076
Nov 27, 2024	27.47	27.54	27.43	27.46	27.46	-0.18%	8,767
Nov 26, 2024	27.48	27.55	27.46	27.51	27.51	0.20%	11,905
Nov 25, 2024	27.45	27.48	27.43	27.46	27.46	0.16%	7,373
Nov 22, 2024	27.38	27.42	27.38	27.41	27.41	0.13%	12,262
Nov 21, 2024	27.33	27.38	27.33	27.38	27.38	0.15%	6,487
Nov 20, 2024	27.36	27.36	27.26	27.34	27.34	-0.05%	20,761
Nov 19, 2024	27.22	27.39	27.22	27.35	27.35	0.22%	7,129
Nov 18, 2024	27.30	27.36	27.25	27.29	27.29	0.09%	26,684
Nov 15, 2024	27.32	27.35	27.19	27.27	27.27	-0.53%	23,637
Nov 14, 2024	27.38	27.44	27.38	27.41	27.41	-0.04%	5,790
Nov 13, 2024	27.37	27.46	27.37	27.42	27.42	0.18%	26,443
Nov 12, 2024	27.38	27.42	27.37	27.37	27.37	-0.16%	20,189
Nov 11, 2024	27.35	27.46	27.35	27.42	27.42	0.02%	9,403
Nov 8, 2024	27.36	27.46	27.36	27.41	27.41	0.22%	20,469
Nov 7, 2024	27.32	27.40	27.30	27.35	27.35	0.26%	11,941
Nov 6, 2024	27.17	27.33	27.17	27.28	27.28	1.15%	4,192
Nov 5, 2024	26.94	27.02	26.93	26.97	26.97	0.30%	6,384
Nov 4, 2024	26.81	26.91	26.81	26.89	26.89	0.06%	33,017
Nov 1, 2024	26.90	26.92	26.83	26.88	26.88	0.30%	12,005
Oct 31, 2024	26.82	26.87	26.77	26.80	26.80	-0.83%	7,669
Oct 30, 2024	27.04	27.06	26.99	27.02	27.02	-0.18%	39,201
Oct 29, 2024	26.98	27.09	26.96	27.07	27.07	0.30%	28,730
Oct 28, 2024	27.00	27.03	26.97	26.99	26.99	0.21%	20,292
Oct 25, 2024	27.04	27.06	26.92	26.93	26.93	0.07%	3,687
Oct 24, 2024	26.92	26.98	26.85	26.91	26.91	0.30%	114,369
Oct 23, 2024	26.93	26.95	26.78	26.83	26.83	-0.56%	45,981
Oct 22, 2024	26.90	27.02	26.90	26.98	26.98	0.04%	9,459
Oct 21, 2024	26.91	27.00	26.89	26.97	26.97	0.07%	49,707
Oct 18, 2024	26.96	27.01	26.93	26.95	26.95	0.19%	60,326
Oct 17, 2024	26.97	26.97	26.87	26.90	26.90	0.26%	22,130
Oct 16, 2024	26.82	26.86	26.77	26.83	26.83	-0.15%	17,839
Oct 15, 2024	26.93	27.00	26.82	26.87	26.87	-0.44%	16,155
Oct 14, 2024	26.90	27.00	26.88	26.99	26.99	0.30%	18,991
Oct 11, 2024	26.79	26.91	26.78	26.91	26.91	0.15%	16,816
Oct 10, 2024	26.80	26.88	26.78	26.87	26.87	-0.11%	16,002
Oct 9, 2024	26.79	26.90	26.78	26.90	26.90	0.37%	6,886
Oct 8, 2024	26.60	26.81	26.60	26.80	26.80	0.71%	32,338
Oct 7, 2024	26.67	26.70	26.54	26.61	26.61	-0.26%	16,057
Oct 4, 2024	26.68	26.74	26.60	26.68	26.68	0.57%	18,747
Oct 3, 2024	26.59	26.60	26.50	26.53	26.53	-0.08%	15,267
Oct 2, 2024	26.52	26.60	26.48	26.55	26.55	0.08%	13,531
Oct 1, 2024	26.54	26.60	26.44	26.53	26.53	-0.52%	61,592
Sep 30, 2024	26.63	26.71	26.61	26.67	26.67	-0.04%	12,374
Sep 27, 2024	26.72	26.73	26.63	26.68	26.68	-0.07%	8,084