QDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	72.73	72.94	72.60	72.94	72.94	0.11%	5,907
Feb 19, 2025	72.64	72.86	72.59	72.86	72.86	0.39%	10,568
Feb 18, 2025	72.44	72.59	72.40	72.58	72.58	0.18%	7,724
Feb 14, 2025	72.77	72.77	72.45	72.45	72.45	-0.29%	2,844
Feb 13, 2025	72.31	72.66	72.31	72.66	72.66	0.96%	7,165
Feb 12, 2025	71.64	72.06	71.62	71.96	71.96	-0.29%	4,040
Feb 11, 2025	71.92	72.19	71.92	72.17	72.17	0.35%	3,567
Feb 10, 2025	72.05	72.05	71.81	71.92	71.92	0.45%	9,534
Feb 7, 2025	72.21	72.28	71.59	71.60	71.60	-0.78%	26,832
Feb 6, 2025	72.24	72.24	71.89	72.16	72.16	0.13%	26,405
Feb 5, 2025	71.92	72.07	71.92	72.07	72.07	0.52%	4,645
Feb 4, 2025	71.32	71.74	71.12	71.69	71.69	0.27%	8,723
Feb 3, 2025	70.62	71.68	70.62	71.50	71.50	-0.36%	10,338
Jan 31, 2025	72.51	72.51	71.66	71.76	71.76	-0.47%	3,520
Jan 30, 2025	71.77	72.15	71.77	72.09	72.09	0.79%	3,034
Jan 29, 2025	71.68	71.72	71.27	71.53	71.53	-0.17%	9,105
Jan 28, 2025	71.37	71.71	71.37	71.65	71.65	0.25%	9,924
Jan 27, 2025	70.67	71.53	70.67	71.48	71.48	-0.24%	10,783
Jan 24, 2025	71.75	71.88	71.58	71.65	71.65	-0.21%	12,569
Jan 23, 2025	71.62	71.80	71.37	71.80	71.80	0.28%	13,485
Jan 22, 2025	71.91	71.91	71.59	71.60	71.60	0.05%	20,787
Jan 21, 2025	71.41	71.56	71.41	71.56	71.56	0.57%	11,240
Jan 17, 2025	71.19	71.38	71.13	71.15	71.15	0.61%	6,850
Jan 16, 2025	70.79	70.82	70.54	70.72	70.72	0.21%	7,401
Jan 15, 2025	70.71	70.76	70.36	70.58	70.58	1.20%	3,247
Jan 14, 2025	69.87	69.87	69.34	69.74	69.74	0.28%	7,989
Jan 13, 2025	68.86	69.55	68.86	69.55	69.55	0.25%	40,910
Jan 10, 2025	69.91	69.91	69.24	69.37	69.37	-1.51%	7,769
Jan 8, 2025	70.41	70.45	70.02	70.43	70.43	0.13%	3,644
Jan 7, 2025	70.96	71.14	70.21	70.34	70.34	-0.59%	12,176
Jan 6, 2025	71.17	71.34	70.76	70.76	70.76	0.01%	14,492
Jan 3, 2025	70.46	70.75	70.46	70.75	70.75	0.90%	30,913
Jan 2, 2025	70.63	70.63	69.84	70.12	70.12	-0.15%	7,641
Dec 31, 2024	70.62	70.62	70.12	70.22	70.22	-0.15%	5,867
Dec 30, 2024	70.49	70.60	70.05	70.33	70.33	-1.00%	13,941
Dec 27, 2024	71.35	71.35	70.78	71.04	71.04	-0.90%	7,123
Dec 26, 2024	71.31	71.69	71.31	71.69	71.69	0.24%	10,019
Dec 24, 2024	71.26	71.52	71.26	71.52	71.52	0.71%	6,078
Dec 23, 2024	70.63	71.05	70.49	71.01	71.01	0.59%	6,748
Dec 20, 2024	69.63	71.13	69.60	70.60	70.60	0.18%	9,679
Dec 19, 2024	70.85	70.95	70.47	70.47	70.03	-0.32%	4,284
Dec 18, 2024	72.43	72.43	70.70	70.70	70.25	-2.27%	8,037
Dec 17, 2024	72.27	72.49	72.14	72.34	71.88	-0.35%	4,105
Dec 16, 2024	72.64	72.81	72.59	72.59	72.14	-0.08%	7,620
Dec 13, 2024	72.89	72.89	72.57	72.65	72.19	-0.23%	3,242
Dec 12, 2024	72.99	73.01	72.82	72.82	72.36	-0.25%	5,137
Dec 11, 2024	73.21	73.21	73.00	73.00	72.54	0.25%	8,861
Dec 10, 2024	73.21	73.21	72.82	72.82	72.36	-0.36%	6,630
Dec 9, 2024	73.44	73.44	73.08	73.08	72.62	-0.59%	1,552
Dec 6, 2024	73.74	73.75	73.49	73.52	73.05	-0.17%	3,721
Dec 5, 2024	73.66	73.72	73.64	73.64	73.18	-0.03%	7,807
Dec 4, 2024	73.51	73.66	73.49	73.66	73.20	0.07%	5,768
Dec 3, 2024	73.70	73.70	73.58	73.61	73.15	-0.16%	4,289
Dec 2, 2024	73.78	73.78	73.50	73.73	73.27	0.03%	37,697
Nov 29, 2024	73.66	73.86	73.64	73.71	73.25	0.29%	1,697
Nov 27, 2024	73.61	73.62	73.50	73.50	73.03	-0.10%	12,650
Nov 26, 2024	73.26	73.57	73.18	73.57	73.11	0.55%	8,705
Nov 25, 2024	73.35	73.35	72.91	73.17	72.71	0.52%	9,278
Nov 22, 2024	72.72	72.83	72.63	72.79	72.33	0.33%	6,507
Nov 21, 2024	72.22	72.61	71.76	72.55	72.09	1.01%	4,661
Nov 20, 2024	71.71	71.82	71.30	71.82	71.37	0.13%	5,129
Nov 19, 2024	71.18	71.84	71.18	71.73	71.28	0.16%	4,907
Nov 18, 2024	71.44	71.71	71.41	71.61	71.17	0.36%	7,166
Nov 15, 2024	71.67	71.67	71.29	71.35	70.91	-0.94%	9,082
Nov 14, 2024	72.49	72.49	71.96	72.03	71.58	-0.49%	4,407
Nov 13, 2024	72.53	72.63	72.39	72.39	71.93	-0.13%	4,615
Nov 12, 2024	72.80	72.89	72.48	72.48	72.03	-0.36%	5,456
Nov 11, 2024	73.00	73.06	72.75	72.75	72.29	-0.36%	7,272
Nov 8, 2024	72.75	73.11	72.75	73.01	72.55	0.51%	1,856
Nov 7, 2024	72.47	72.71	72.47	72.64	72.18	0.75%	3,853
Nov 6, 2024	71.87	72.14	71.73	72.10	71.65	1.25%	2,811
Nov 5, 2024	70.74	71.21	70.74	71.21	70.76	1.12%	2,954
Nov 4, 2024	70.59	70.74	70.42	70.42	69.98	-0.12%	9,433
Nov 1, 2024	70.62	70.99	70.51	70.51	70.06	-0.09%	9,298
Oct 31, 2024	71.11	71.12	70.57	70.57	70.13	-1.25%	6,115
Oct 30, 2024	71.49	71.73	71.46	71.46	71.01	-	3,027
Oct 29, 2024	71.49	71.59	71.23	71.46	71.01	-0.09%	10,103
Oct 28, 2024	71.73	71.73	71.51	71.53	71.08	0.42%	3,523
Oct 25, 2024	71.87	71.87	71.23	71.23	70.78	-0.48%	5,149
Oct 24, 2024	71.74	71.74	71.33	71.58	71.13	-0.12%	7,918
Oct 23, 2024	71.87	71.87	71.41	71.66	71.21	-0.73%	3,374
Oct 22, 2024	71.95	72.22	71.88	72.19	71.74	0.13%	5,167
Oct 21, 2024	72.46	72.46	71.95	72.09	71.64	-0.59%	11,528
Oct 18, 2024	72.70	72.70	72.42	72.52	72.06	0.05%	12,079
Oct 17, 2024	72.83	72.83	72.45	72.48	72.03	-	8,818
Oct 16, 2024	72.23	72.53	72.15	72.48	72.03	0.43%	4,369
Oct 15, 2024	72.51	72.79	72.13	72.17	71.72	-0.26%	10,069
Oct 14, 2024	72.16	72.42	72.16	72.36	71.91	0.83%	3,539
Oct 11, 2024	71.65	71.78	71.60	71.77	71.32	0.65%	6,866
Oct 10, 2024	71.34	71.38	71.28	71.30	70.85	-0.42%	3,209
Oct 9, 2024	71.29	71.60	71.29	71.60	71.15	0.59%	9,724
Oct 8, 2024	70.77	71.18	70.77	71.18	70.74	0.78%	8,723
Oct 7, 2024	70.94	70.95	70.63	70.63	70.19	-0.70%	2,949
Oct 4, 2024	71.14	71.14	70.76	71.13	70.68	0.33%	32,781
Oct 3, 2024	70.96	71.00	70.69	70.89	70.45	-0.19%	11,166
Oct 2, 2024	71.02	71.09	70.93	71.03	70.58	-0.05%	4,419
Oct 1, 2024	71.54	71.54	70.80	71.06	70.61	-0.63%	5,290
Sep 30, 2024	71.13	71.51	71.00	71.51	71.06	0.51%	5,498
Sep 27, 2024	71.33	71.43	71.15	71.15	70.70	-0.06%	4,527
Sep 26, 2024	71.40	71.40	71.05	71.19	70.74	0.48%	11,873