QDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	71.82	71.82	71.25	71.80	71.80	0.04%	25,858
Nov 19, 2024	71.22	71.81	71.22	71.77	71.77	0.15%	25,346
Nov 18, 2024	71.43	71.77	71.40	71.66	71.66	0.34%	15,140
Nov 15, 2024	71.89	71.89	71.28	71.42	71.42	-1.04%	24,508
Nov 14, 2024	72.43	72.44	72.06	72.17	72.17	-0.22%	40,494
Nov 13, 2024	72.37	72.51	72.25	72.33	72.33	0.03%	85,514
Nov 12, 2024	72.71	72.71	72.17	72.31	72.31	-0.50%	23,716
Nov 11, 2024	72.83	72.88	72.61	72.67	72.67	-0.51%	15,729
Nov 8, 2024	72.88	73.13	72.88	73.04	73.04	0.14%	16,268
Nov 7, 2024	72.74	72.98	72.73	72.94	72.94	0.80%	26,359
Nov 6, 2024	72.43	72.50	72.01	72.36	72.36	1.67%	15,732
Nov 5, 2024	70.47	71.19	70.47	71.17	71.17	1.09%	18,292
Nov 4, 2024	70.54	70.68	70.27	70.40	70.40	-0.10%	17,744
Nov 1, 2024	70.65	70.92	70.47	70.47	70.47	-0.06%	35,153
Oct 31, 2024	71.24	71.24	70.51	70.51	70.51	-1.56%	30,297
Oct 30, 2024	71.68	72.02	71.63	71.63	71.63	-0.17%	17,710
Oct 29, 2024	71.64	71.89	71.62	71.75	71.75	-0.01%	17,426
Oct 28, 2024	71.77	71.89	71.74	71.76	71.76	0.55%	33,847
Oct 25, 2024	71.91	71.96	71.36	71.37	71.37	-0.27%	14,932
Oct 24, 2024	71.68	71.68	71.37	71.56	71.56	-0.01%	16,104
Oct 23, 2024	71.98	72.02	71.15	71.57	71.57	-0.93%	34,491
Oct 22, 2024	71.88	72.37	71.88	72.24	72.24	0.11%	12,759
Oct 21, 2024	72.42	72.51	71.90	72.16	72.16	-0.62%	20,880
Oct 18, 2024	72.53	72.64	72.51	72.61	72.61	0.29%	14,145
Oct 17, 2024	72.62	72.72	72.40	72.40	72.40	-0.12%	15,812
Oct 16, 2024	72.27	72.55	72.17	72.49	72.49	0.46%	11,106
Oct 15, 2024	72.88	72.92	72.10	72.16	72.16	-0.58%	20,429
Oct 14, 2024	72.29	72.63	72.29	72.58	72.58	1.00%	17,313
Oct 11, 2024	71.53	71.97	71.53	71.86	71.86	0.69%	15,097
Oct 10, 2024	71.30	71.46	71.23	71.37	71.37	-0.29%	44,406
Oct 9, 2024	71.25	71.66	71.25	71.58	71.58	0.54%	15,778
Oct 8, 2024	70.94	71.23	70.81	71.20	71.20	0.65%	9,993
Oct 7, 2024	71.07	71.13	70.59	70.74	70.74	-0.83%	13,430
Oct 4, 2024	71.35	71.35	70.83	71.33	71.33	0.56%	13,210
Oct 3, 2024	70.79	71.04	70.66	70.93	70.93	-0.11%	27,444
Oct 2, 2024	70.78	71.12	70.71	71.01	71.01	-0.03%	20,377
Oct 1, 2024	71.55	71.55	70.77	71.03	71.03	-0.95%	27,523
Sep 30, 2024	71.32	71.72	71.03	71.71	71.71	0.49%	34,102
Sep 27, 2024	71.58	71.71	71.28	71.36	71.36	-0.01%	45,082
Sep 26, 2024	71.54	71.64	71.13	71.37	71.37	0.66%	80,987
Sep 25, 2024	71.09	71.16	70.79	70.90	70.90	-0.37%	59,401
Sep 24, 2024	71.04	71.16	70.92	71.16	71.16	0.37%	24,090
Sep 23, 2024	70.92	70.92	70.73	70.90	70.90	0.27%	24,636
Sep 20, 2024	70.82	70.82	70.48	70.71	70.71	-0.72%	25,686
Sep 19, 2024	71.19	71.38	71.09	71.22	70.88	1.50%	20,023
Sep 18, 2024	70.37	70.75	70.17	70.17	69.83	-0.23%	14,264
Sep 17, 2024	70.48	70.67	70.07	70.33	69.99	0.01%	16,593
Sep 16, 2024	70.00	70.32	69.93	70.32	69.98	0.21%	24,030
Sep 13, 2024	70.11	70.22	70.03	70.17	69.83	0.83%	52,150
Sep 12, 2024	69.14	69.60	68.89	69.59	69.25	0.71%	22,059
Sep 11, 2024	68.23	69.18	67.55	69.10	68.77	0.64%	18,573
Sep 10, 2024	68.50	68.67	68.06	68.66	68.33	0.32%	29,822
Sep 9, 2024	68.27	68.57	68.08	68.44	68.11	0.82%	43,265
Sep 6, 2024	68.81	69.07	67.74	67.88	67.55	-1.37%	34,293
Sep 5, 2024	69.09	69.34	68.63	68.82	68.49	-0.42%	133,505
Sep 4, 2024	69.00	69.31	68.92	69.11	68.78	-0.25%	56,392
Sep 3, 2024	70.11	70.11	69.01	69.28	68.94	-1.88%	20,376
Aug 30, 2024	70.44	70.65	69.94	70.61	70.27	0.90%	55,054
Aug 29, 2024	70.29	70.58	69.98	69.98	69.64	-0.11%	21,068
Aug 28, 2024	70.26	70.31	69.77	70.06	69.72	-0.38%	153,470
Aug 27, 2024	70.03	70.37	70.03	70.33	69.99	0.21%	32,195
Aug 26, 2024	70.37	70.42	70.09	70.18	69.84	-0.17%	22,762
Aug 23, 2024	69.72	70.30	69.72	70.30	69.96	1.30%	28,838
Aug 22, 2024	69.86	69.86	69.37	69.40	69.06	-0.80%	17,351
Aug 21, 2024	69.70	69.96	69.60	69.96	69.62	0.60%	23,068
Aug 20, 2024	69.70	69.75	69.43	69.54	69.20	-0.27%	20,477
Aug 19, 2024	69.23	69.73	69.23	69.73	69.39	0.71%	31,794
Aug 16, 2024	68.84	69.31	68.84	69.24	68.90	0.29%	40,157
Aug 15, 2024	68.77	69.11	68.68	69.04	68.71	1.40%	22,109
Aug 14, 2024	67.98	68.22	67.84	68.09	67.76	0.28%	100,329
Aug 13, 2024	67.14	67.91	67.14	67.90	67.57	1.69%	15,550
Aug 12, 2024	66.98	67.10	66.65	66.77	66.45	-0.19%	64,528
Aug 9, 2024	66.60	67.09	66.49	66.90	66.58	0.25%	23,265
Aug 8, 2024	66.03	66.76	65.98	66.73	66.41	1.74%	26,161
Aug 7, 2024	66.59	67.05	65.51	65.59	65.27	-0.47%	39,349
Aug 6, 2024	65.54	66.63	65.43	65.90	65.58	0.81%	72,514
Aug 5, 2024	64.62	65.90	64.62	65.37	65.05	-2.78%	299,844
Aug 2, 2024	67.44	67.65	66.76	67.24	66.91	-1.16%	71,006
Aug 1, 2024	69.08	69.39	67.69	68.03	67.70	-1.09%	73,398
Jul 31, 2024	68.75	69.15	68.50	68.78	68.45	1.04%	20,754
Jul 30, 2024	68.29	68.41	67.81	68.07	67.74	-0.10%	21,598
Jul 29, 2024	68.30	68.48	68.04	68.14	67.81	-0.06%	98,990
Jul 26, 2024	67.74	68.46	67.74	68.18	67.85	1.37%	43,525
Jul 25, 2024	67.24	68.26	67.18	67.26	66.93	0.03%	31,750
Jul 24, 2024	68.01	68.08	67.22	67.24	66.91	-1.90%	86,325
Jul 23, 2024	68.52	68.77	68.49	68.54	68.21	-0.17%	16,509
Jul 22, 2024	68.39	68.67	68.14	68.66	68.33	1.10%	34,196
Jul 19, 2024	68.28	68.45	67.77	67.91	67.58	-0.56%	12,280
Jul 18, 2024	68.94	69.19	68.21	68.29	67.96	-0.86%	22,941
Jul 17, 2024	68.71	69.14	68.71	68.88	68.55	-0.69%	36,553
Jul 16, 2024	68.89	69.44	68.89	69.36	69.02	0.93%	36,396
Jul 15, 2024	68.75	69.05	68.56	68.72	68.39	0.38%	18,679
Jul 12, 2024	68.17	68.86	68.17	68.46	68.13	0.85%	11,090
Jul 11, 2024	68.20	68.33	67.86	67.88	67.55	-0.24%	90,346
Jul 10, 2024	67.48	68.06	67.47	68.04	67.71	1.01%	24,041
Jul 9, 2024	67.38	67.44	67.29	67.36	67.03	-	27,794
Jul 8, 2024	67.43	67.43	67.29	67.36	67.03	0.19%	9,922
Jul 5, 2024	66.95	67.28	66.95	67.23	66.90	0.37%	14,795
Jul 3, 2024	66.83	67.04	66.80	66.98	66.66	0.27%	39,118
Jul 2, 2024	66.30	66.80	66.30	66.80	66.48	0.36%	38,134