QDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2024	71.16	71.16	70.83	70.85	70.41	-0.19%	13,860
Sep 24, 2024	70.86	71.08	70.86	70.99	70.54	0.10%	5,872
Sep 23, 2024	70.83	70.94	70.80	70.92	70.48	0.27%	3,544
Sep 20, 2024	70.78	70.88	70.67	70.73	70.29	-0.53%	11,703
Sep 19, 2024	70.95	71.23	70.95	71.11	70.33	0.95%	3,827
Sep 18, 2024	70.62	70.83	70.44	70.44	69.67	-0.28%	3,745
Sep 17, 2024	70.98	70.98	70.52	70.64	69.87	-0.30%	3,985
Sep 16, 2024	70.56	70.85	70.56	70.85	70.07	0.38%	4,919
Sep 13, 2024	70.22	70.62	70.22	70.58	69.81	0.84%	3,783
Sep 12, 2024	69.48	70.05	69.48	69.99	69.23	0.51%	4,990
Sep 11, 2024	69.27	69.64	68.22	69.64	68.88	0.63%	4,830
Sep 10, 2024	68.91	69.21	68.91	69.21	68.45	0.58%	3,767
Sep 9, 2024	68.58	68.99	68.58	68.81	68.06	0.92%	3,357
Sep 6, 2024	69.06	69.06	68.18	68.18	67.44	-1.11%	3,464
Sep 5, 2024	69.06	69.06	68.92	68.95	68.19	-0.61%	1,727
Sep 4, 2024	69.39	69.53	69.15	69.37	68.61	0.07%	5,112
Sep 3, 2024	69.73	69.84	69.22	69.32	68.56	-1.45%	4,193
Aug 30, 2024	70.13	70.34	69.71	70.34	69.57	0.83%	1,531
Aug 29, 2024	69.88	70.27	69.75	69.76	69.00	-0.14%	4,937
Aug 28, 2024	69.98	69.98	69.53	69.86	69.09	-0.19%	6,801
Aug 27, 2024	69.95	69.99	69.80	69.99	69.23	0.23%	3,516
Aug 26, 2024	70.04	70.04	69.73	69.83	69.07	-0.06%	4,762
Aug 23, 2024	69.44	69.87	69.42	69.87	69.11	1.12%	6,113
Aug 22, 2024	69.84	69.84	69.00	69.10	68.34	-0.67%	8,145
Aug 21, 2024	69.29	69.56	69.29	69.56	68.80	0.48%	4,741
Aug 20, 2024	69.25	69.31	69.16	69.22	68.47	-0.06%	4,592
Aug 19, 2024	68.89	69.26	68.89	69.26	68.51	0.66%	2,358
Aug 16, 2024	68.35	68.83	68.35	68.81	68.06	0.46%	5,143
Aug 15, 2024	68.45	68.64	68.45	68.49	67.75	0.82%	2,518
Aug 14, 2024	67.67	68.04	67.67	67.94	67.20	0.55%	3,672
Aug 13, 2024	67.18	67.58	67.18	67.56	66.83	1.57%	5,897
Aug 12, 2024	66.69	66.75	66.50	66.52	65.79	-0.28%	1,483
Aug 9, 2024	66.32	66.73	66.32	66.70	65.97	0.41%	3,610
Aug 8, 2024	65.82	66.48	65.66	66.43	65.70	1.57%	4,607
Aug 7, 2024	66.64	66.67	65.40	65.40	64.69	-0.55%	9,574
Aug 6, 2024	65.25	66.34	65.25	65.76	65.04	0.97%	10,225
Aug 5, 2024	64.79	65.55	64.79	65.13	64.42	-2.66%	38,904