QDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	35.52	35.56	35.20	35.26	35.26	-0.68%	1,225
Jul 1, 2026	35.45	35.61	35.45	35.50	35.50	-0.30%	29,608
Jun 30, 2026	35.55	35.67	35.51	35.61	35.61	0.51%	15,899
Jun 29, 2026	35.23	35.44	35.11	35.43	35.43	0.93%	10,654
Jun 26, 2026	35.00	35.22	35.00	35.11	35.11	-0.27%	10,413
Jun 25, 2026	35.41	35.41	35.02	35.20	35.20	0.31%	34,161
Jun 24, 2026	35.18	35.26	34.99	35.09	35.09	-0.09%	311,155
Jun 23, 2026	35.26	35.28	35.09	35.12	35.12	-1.24%	26,474
Jun 22, 2026	35.63	35.67	35.52	35.56	35.56	-0.06%	22,418
Jun 18, 2026	35.51	35.65	35.51	35.58	35.58	0.68%	13,358
Jun 17, 2026	35.49	35.54	35.34	35.34	35.34	-0.45%	4,780
Jun 16, 2026	35.67	35.69	35.50	35.50	35.50	-0.59%	9,586
Jun 15, 2026	35.69	35.74	35.65	35.71	35.71	1.22%	17,528
Jun 12, 2026	35.24	35.30	35.13	35.28	35.28	0.37%	8,863
Jun 11, 2026	34.77	35.18	34.77	35.15	35.15	1.21%	11,756
Jun 10, 2026	34.85	35.07	34.67	34.73	34.73	-0.85%	11,103
Jun 9, 2026	35.31	35.33	34.60	35.03	35.03	-0.55%	37,085
Jun 8, 2026	35.32	35.32	35.22	35.22	35.22	0.54%	10,279
Jun 5, 2026	35.43	35.43	35.01	35.03	35.03	-1.68%	10,029
Jun 4, 2026	35.63	35.70	35.56	35.63	35.63	-0.03%	17,567
Jun 3, 2026	35.66	35.71	35.64	35.64	35.64	-0.11%	16,896
Jun 2, 2026	35.69	35.71	35.67	35.68	35.68	0.03%	17,063
Jun 1, 2026	35.65	35.72	35.65	35.67	35.67	0.08%	12,528
May 29, 2026	35.63	35.68	35.58	35.64	35.64	0.14%	40,734
May 28, 2026	35.53	35.64	35.52	35.59	35.59	0.27%	12,509
May 27, 2026	35.48	35.50	35.39	35.50	35.50	-0.01%	20,855
May 26, 2026	35.47	35.51	35.45	35.50	35.50	0.54%	12,363
May 22, 2026	35.34	35.41	35.31	35.31	35.31	0.14%	6,575
May 21, 2026	35.21	35.33	35.17	35.26	35.26	0.11%	11,638
May 20, 2026	35.16	35.26	35.06	35.22	35.22	0.46%	16,214
May 19, 2026	35.05	35.09	34.93	35.06	35.06	-0.14%	10,325
May 18, 2026	35.07	35.15	34.98	35.11	35.11	0.11%	20,129
May 15, 2026	35.04	35.17	35.01	35.07	35.07	-0.45%	27,516
May 14, 2026	35.21	35.28	35.16	35.23	35.23	0.11%	20,158
May 13, 2026	35.16	35.19	35.08	35.19	35.19	0.31%	19,258
May 12, 2026	35.04	35.09	34.90	35.08	35.08	-0.20%	292,105
May 11, 2026	35.11	35.21	35.11	35.15	35.15	0.03%	34,839
May 8, 2026	34.90	35.14	34.90	35.14	35.14	0.75%	10,698
May 7, 2026	34.85	34.97	34.83	34.88	34.88	0.03%	11,800
May 6, 2026	34.73	34.87	34.73	34.87	34.87	0.73%	67,310
May 5, 2026	34.58	34.65	34.58	34.62	34.62	0.45%	29,001
May 4, 2026	34.42	34.49	34.36	34.46	34.46	-	10,193
May 1, 2026	34.36	34.51	34.36	34.46	34.46	0.32%	8,197
Apr 30, 2026	34.08	34.35	34.02	34.35	34.35	0.73%	53,764
Apr 29, 2026	34.02	34.13	34.01	34.10	34.10	0.21%	7,661
Apr 28, 2026	33.95	34.09	33.95	34.03	34.03	-0.51%	11,911
Apr 27, 2026	34.18	34.21	34.09	34.21	34.21	0.09%	13,531
Apr 24, 2026	34.01	34.18	34.01	34.18	34.17	1.02%	16,734
Apr 23, 2026	33.86	33.94	33.73	33.83	33.83	-0.34%	20,316
Apr 22, 2026	33.84	33.95	33.84	33.95	33.95	0.82%	12,931