QDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	71.71	71.82	71.30	71.82	71.82	0.13%	5,129
Nov 19, 2024	71.18	71.84	71.18	71.73	71.73	0.16%	4,907
Nov 18, 2024	71.44	71.71	71.41	71.61	71.61	0.36%	7,166
Nov 15, 2024	71.67	71.67	71.29	71.35	71.35	-0.94%	9,082
Nov 14, 2024	72.49	72.49	71.96	72.03	72.03	-0.49%	4,407
Nov 13, 2024	72.53	72.63	72.39	72.39	72.39	-0.13%	4,615
Nov 12, 2024	72.80	72.89	72.48	72.48	72.48	-0.36%	5,456
Nov 11, 2024	73.00	73.06	72.75	72.75	72.75	-0.36%	7,272
Nov 8, 2024	72.75	73.11	72.75	73.01	73.01	0.51%	1,856
Nov 7, 2024	72.47	72.71	72.47	72.64	72.64	0.75%	3,853
Nov 6, 2024	71.87	72.14	71.73	72.10	72.10	1.25%	2,811
Nov 5, 2024	70.74	71.21	70.74	71.21	71.21	1.12%	2,954
Nov 4, 2024	70.59	70.74	70.42	70.42	70.42	-0.12%	9,433
Nov 1, 2024	70.62	70.99	70.51	70.51	70.51	-0.09%	9,298
Oct 31, 2024	71.11	71.12	70.57	70.57	70.57	-1.25%	6,115
Oct 30, 2024	71.49	71.73	71.46	71.46	71.46	-	3,027
Oct 29, 2024	71.49	71.59	71.23	71.46	71.46	-0.09%	10,103
Oct 28, 2024	71.73	71.73	71.51	71.53	71.53	0.42%	3,523
Oct 25, 2024	71.87	71.87	71.23	71.23	71.23	-0.48%	5,149
Oct 24, 2024	71.74	71.74	71.33	71.58	71.58	-0.12%	7,918
Oct 23, 2024	71.87	71.87	71.41	71.66	71.66	-0.73%	3,374
Oct 22, 2024	71.95	72.22	71.88	72.19	72.19	0.13%	5,167
Oct 21, 2024	72.46	72.46	71.95	72.09	72.09	-0.59%	11,528
Oct 18, 2024	72.70	72.70	72.42	72.52	72.52	0.05%	12,079
Oct 17, 2024	72.83	72.83	72.45	72.48	72.48	-	8,818
Oct 16, 2024	72.23	72.53	72.15	72.48	72.48	0.43%	4,369
Oct 15, 2024	72.51	72.79	72.13	72.17	72.17	-0.26%	10,069
Oct 14, 2024	72.16	72.42	72.16	72.36	72.36	0.83%	3,539
Oct 11, 2024	71.65	71.78	71.60	71.77	71.77	0.65%	6,866
Oct 10, 2024	71.34	71.38	71.28	71.30	71.30	-0.42%	3,209
Oct 9, 2024	71.29	71.60	71.29	71.60	71.60	0.59%	9,724
Oct 8, 2024	70.77	71.18	70.77	71.18	71.18	0.78%	8,723
Oct 7, 2024	70.94	70.95	70.63	70.63	70.63	-0.70%	2,949
Oct 4, 2024	71.14	71.14	70.76	71.13	71.13	0.33%	32,781
Oct 3, 2024	70.96	71.00	70.69	70.89	70.89	-0.19%	11,166
Oct 2, 2024	71.02	71.09	70.93	71.03	71.03	-0.05%	4,419
Oct 1, 2024	71.54	71.54	70.80	71.06	71.06	-0.63%	5,290
Sep 30, 2024	71.13	71.51	71.00	71.51	71.51	0.51%	5,498
Sep 27, 2024	71.33	71.43	71.15	71.15	71.15	-0.06%	4,527
Sep 26, 2024	71.40	71.40	71.05	71.19	71.19	0.48%	11,873
Sep 25, 2024	71.16	71.16	70.83	70.85	70.85	-0.19%	13,860
Sep 24, 2024	70.86	71.08	70.86	70.99	70.99	0.10%	5,872
Sep 23, 2024	70.83	70.94	70.80	70.92	70.92	0.27%	3,544
Sep 20, 2024	70.78	70.88	70.67	70.73	70.73	-0.53%	11,703
Sep 19, 2024	70.95	71.23	70.95	71.11	70.78	0.95%	3,827
Sep 18, 2024	70.62	70.83	70.44	70.44	70.11	-0.28%	3,745
Sep 17, 2024	70.98	70.98	70.52	70.64	70.31	-0.30%	3,985
Sep 16, 2024	70.56	70.85	70.56	70.85	70.52	0.38%	4,919
Sep 13, 2024	70.22	70.62	70.22	70.58	70.25	0.84%	3,783
Sep 12, 2024	69.48	70.05	69.48	69.99	69.67	0.51%	4,990
Sep 11, 2024	69.27	69.64	68.22	69.64	69.32	0.63%	4,830
Sep 10, 2024	68.91	69.21	68.91	69.21	68.89	0.58%	3,767
Sep 9, 2024	68.58	68.99	68.58	68.81	68.49	0.92%	3,357
Sep 6, 2024	69.06	69.06	68.18	68.18	67.87	-1.11%	3,464
Sep 5, 2024	69.06	69.06	68.92	68.95	68.62	-0.61%	1,727
Sep 4, 2024	69.39	69.53	69.15	69.37	69.05	0.07%	5,112
Sep 3, 2024	69.73	69.84	69.22	69.32	69.00	-1.45%	4,193
Aug 30, 2024	70.13	70.34	69.71	70.34	70.01	0.83%	1,531
Aug 29, 2024	69.88	70.27	69.75	69.76	69.44	-0.14%	4,937
Aug 28, 2024	69.98	69.98	69.53	69.86	69.53	-0.19%	6,801
Aug 27, 2024	69.95	69.99	69.80	69.99	69.66	0.23%	3,516
Aug 26, 2024	70.04	70.04	69.73	69.83	69.51	-0.06%	4,762
Aug 23, 2024	69.44	69.87	69.42	69.87	69.55	1.12%	6,113
Aug 22, 2024	69.84	69.84	69.00	69.10	68.77	-0.67%	8,145
Aug 21, 2024	69.29	69.56	69.29	69.56	69.23	0.48%	4,741
Aug 20, 2024	69.25	69.31	69.16	69.22	68.90	-0.06%	4,592
Aug 19, 2024	68.89	69.26	68.89	69.26	68.94	0.66%	2,358
Aug 16, 2024	68.35	68.83	68.35	68.81	68.49	0.46%	5,143
Aug 15, 2024	68.45	68.64	68.45	68.49	68.17	0.82%	2,518
Aug 14, 2024	67.67	68.04	67.67	67.94	67.62	0.55%	3,672
Aug 13, 2024	67.18	67.58	67.18	67.56	67.25	1.57%	5,897
Aug 12, 2024	66.69	66.75	66.50	66.52	66.21	-0.28%	1,483
Aug 9, 2024	66.32	66.73	66.32	66.70	66.39	0.41%	3,610
Aug 8, 2024	65.82	66.48	65.66	66.43	66.12	1.57%	4,607
Aug 7, 2024	66.64	66.67	65.40	65.40	65.10	-0.55%	9,574
Aug 6, 2024	65.25	66.34	65.25	65.76	65.46	0.97%	10,225
Aug 5, 2024	64.79	65.55	64.79	65.13	64.83	-2.66%	38,904
Aug 2, 2024	66.77	67.09	66.29	66.91	66.60	-0.44%	6,272
Aug 1, 2024	68.11	68.19	66.89	67.20	66.89	-0.73%	5,995
Jul 31, 2024	67.68	68.00	67.68	67.70	67.38	0.87%	2,596
Jul 30, 2024	67.26	67.32	66.76	67.11	66.80	-0.23%	3,390
Jul 29, 2024	67.21	67.44	67.19	67.26	66.95	0.05%	16,086
Jul 26, 2024	66.92	67.42	66.92	67.23	66.92	1.31%	5,310
Jul 25, 2024	66.40	67.20	66.36	66.36	66.05	0.06%	5,876
Jul 24, 2024	66.90	66.90	66.32	66.32	66.01	-1.51%	16,512
Jul 23, 2024	67.36	67.57	67.34	67.34	67.02	-0.12%	2,159
Jul 22, 2024	67.16	67.46	67.14	67.42	67.11	0.96%	4,433
Jul 19, 2024	67.26	67.41	66.76	66.78	66.47	-0.71%	7,099
Jul 18, 2024	67.72	67.72	67.17	67.26	66.95	-0.58%	5,767
Jul 17, 2024	67.33	67.72	67.33	67.65	67.33	-0.44%	9,467
Jul 16, 2024	67.60	67.95	67.60	67.95	67.63	0.94%	3,422
Jul 15, 2024	67.49	67.63	67.31	67.31	67.00	0.08%	3,566
Jul 12, 2024	67.60	67.60	67.25	67.25	66.94	0.54%	1,165
Jul 11, 2024	67.19	67.19	66.80	66.89	66.58	-0.03%	8,490
Jul 10, 2024	66.46	66.91	66.37	66.91	66.60	1.05%	2,528
Jul 9, 2024	66.29	66.30	66.16	66.22	65.91	0.02%	5,710
Jul 8, 2024	66.24	66.29	66.16	66.21	65.90	0.12%	28,740
Jul 5, 2024	65.99	66.13	65.91	66.13	65.82	0.33%	3,049
Jul 3, 2024	65.67	65.91	65.67	65.91	65.61	0.37%	3,153
Jul 2, 2024	65.32	65.67	65.32	65.67	65.37	0.22%	3,439