QIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2024	44.49	44.64	44.49	44.64	44.64	0.13%	503
Oct 28, 2024	44.56	44.58	44.56	44.58	44.58	-0.50%	364
Oct 25, 2024	44.81	44.81	44.81	44.81	44.63	-0.22%	3
Oct 24, 2024	44.95	44.95	44.90	44.90	44.72	0.25%	678
Oct 23, 2024	44.81	44.81	44.79	44.79	44.61	-0.29%	549
Oct 22, 2024	44.85	44.92	44.85	44.92	44.74	0.07%	345
Oct 21, 2024	45.09	45.09	44.89	44.89	44.71	-0.84%	500
Oct 18, 2024	45.31	45.31	45.27	45.27	45.09	-0.04%	128
Oct 17, 2024	45.29	45.29	45.29	45.29	45.11	-0.48%	51
Oct 16, 2024	45.51	45.51	45.51	45.51	45.32	0.16%	16
Oct 15, 2024	45.39	45.44	45.39	45.43	45.25	0.39%	518
Oct 14, 2024	45.16	45.25	45.16	45.25	45.07	-0.03%	600
Oct 11, 2024	45.28	45.28	45.27	45.27	45.08	0.08%	753
Oct 10, 2024	45.18	45.23	45.18	45.23	45.05	-0.08%	304
Oct 9, 2024	45.28	45.28	45.27	45.27	45.09	-0.16%	498
Oct 8, 2024	45.34	45.34	45.34	45.34	45.16	0.15%	37
Oct 7, 2024	45.28	45.28	45.28	45.28	45.09	-0.37%	37
Oct 4, 2024	45.50	45.50	45.45	45.45	45.26	-0.58%	354
Oct 3, 2024	45.71	45.71	45.71	45.71	45.53	-0.40%	434
Oct 2, 2024	45.84	45.91	45.84	45.90	45.71	-0.16%	434
Oct 1, 2024	46.00	46.00	45.97	45.97	45.79	0.23%	477
Sep 30, 2024	45.92	45.94	45.84	45.86	45.68	-0.04%	2,073
Sep 27, 2024	45.84	45.88	45.84	45.88	45.70	0.28%	20,866
Sep 26, 2024	45.76	45.76	45.76	45.76	45.57	-	180
Sep 25, 2024	45.76	45.76	45.76	45.76	45.57	-0.91%	30
Sep 24, 2024	45.99	46.18	45.99	46.18	45.81	0.24%	699
Sep 23, 2024	46.07	46.07	46.07	46.07	45.70	-0.12%	30
Sep 20, 2024	46.16	46.16	46.12	46.12	45.76	0.13%	1,297
Sep 19, 2024	46.08	46.08	46.06	46.06	45.70	0.05%	1,132
Sep 18, 2024	46.10	46.10	46.04	46.04	45.67	-0.35%	264
Sep 17, 2024	46.20	46.20	46.20	46.20	45.83	-0.04%	1,363
Sep 16, 2024	46.14	46.22	46.14	46.22	45.85	0.40%	510
Sep 13, 2024	46.04	46.04	46.04	46.04	45.67	0.25%	43
Sep 12, 2024	45.92	45.92	45.92	45.92	45.55	-0.05%	1,325
Sep 11, 2024	45.83	45.97	45.83	45.94	45.58	-0.01%	1,325
Sep 10, 2024	45.83	45.95	45.83	45.95	45.58	0.27%	1,076
Sep 9, 2024	45.82	45.82	45.82	45.82	45.46	0.14%	200
Sep 6, 2024	45.92	45.92	45.76	45.76	45.39	0.04%	320
Sep 5, 2024	45.74	45.74	45.74	45.74	45.37	0.36%	1
Sep 4, 2024	45.57	45.57	45.57	45.57	45.21	0.54%	1
Sep 3, 2024	45.34	45.34	45.33	45.33	44.97	0.26%	337
Aug 30, 2024	45.33	45.33	45.21	45.21	44.86	-0.24%	155
Aug 29, 2024	45.32	45.32	45.32	45.32	44.96	-0.08%	64
Aug 28, 2024	45.43	45.43	45.36	45.36	45.00	-0.23%	440
Aug 27, 2024	45.35	45.46	45.35	45.46	45.10	-0.42%	1,576
Aug 26, 2024	45.70	45.70	45.65	45.65	45.11	0.03%	945
Aug 23, 2024	45.62	45.70	45.62	45.64	45.10	0.44%	22,472
Aug 22, 2024	45.44	45.44	45.44	45.44	44.90	-0.40%	3
Aug 21, 2024	45.70	45.70	45.62	45.62	45.08	0.36%	791
Aug 20, 2024	45.42	45.46	45.40	45.46	44.92	0.15%	1,254
Aug 19, 2024	45.39	45.39	45.39	45.39	44.85	0.14%	60
Aug 16, 2024	45.33	45.33	45.33	45.33	44.79	0.26%	26
Aug 15, 2024	45.21	45.21	45.21	45.21	44.67	-0.27%	-
Aug 14, 2024	45.33	45.33	45.33	45.33	44.79	0.34%	1
Aug 13, 2024	45.18	45.18	45.18	45.18	44.64	0.52%	1
Aug 12, 2024	44.94	44.94	44.94	44.94	44.41	0.15%	1
Aug 9, 2024	44.89	44.89	44.88	44.88	44.35	0.38%	115
Aug 8, 2024	44.66	44.71	44.66	44.71	44.18	0.02%	831
Aug 7, 2024	44.81	44.81	44.70	44.70	44.17	-0.39%	139
Aug 6, 2024	44.87	44.87	44.87	44.87	44.34	-0.47%	140
Aug 5, 2024	45.21	45.21	45.08	45.08	44.55	-0.30%	302
Aug 2, 2024	45.12	45.22	45.12	45.22	44.68	0.94%	662
Aug 1, 2024	44.76	44.80	44.72	44.80	44.26	0.27%	1,155
Jul 31, 2024	44.64	44.70	44.55	44.67	44.14	0.52%	4,126
Jul 30, 2024	44.47	44.49	44.44	44.44	43.92	0.05%	1,010
Jul 29, 2024	44.42	44.42	44.42	44.42	43.89	0.17%	1,033
Jul 26, 2024	44.37	44.37	44.35	44.35	43.82	0.03%	997
Jul 25, 2024	44.35	44.35	44.33	44.33	43.63	0.24%	193
Jul 24, 2024	44.23	44.23	44.23	44.23	43.53	-0.36%	1,540
Jul 23, 2024	44.44	44.44	44.39	44.39	43.69	-0.03%	1,501
Jul 22, 2024	44.40	44.40	44.40	44.40	43.70	-	423
Jul 19, 2024	44.40	44.40	44.40	44.40	43.70	-0.33%	1
Jul 18, 2024	44.65	44.65	44.55	44.55	43.85	-0.28%	1,019
Jul 17, 2024	44.67	44.67	44.67	44.67	43.97	0.04%	1
Jul 16, 2024	44.53	44.66	44.53	44.66	43.96	0.42%	136
Jul 15, 2024	44.54	44.54	44.47	44.47	43.77	-0.32%	563
Jul 12, 2024	44.58	44.61	44.57	44.61	43.91	0.25%	1,699
Jul 11, 2024	44.51	44.51	44.43	44.50	43.80	0.45%	950
Jul 10, 2024	44.30	44.30	44.30	44.30	43.60	0.17%	1
Jul 9, 2024	44.18	44.25	44.16	44.23	43.53	-0.17%	1,377
Jul 8, 2024	44.30	44.30	44.30	44.30	43.60	0.01%	18
Jul 5, 2024	44.32	44.32	44.30	44.30	43.60	0.52%	976
Jul 3, 2024	44.07	44.07	44.07	44.07	43.38	0.54%	-
Jul 2, 2024	43.83	43.83	43.83	43.83	43.14	0.34%	45
Jul 1, 2024	43.68	43.68	43.68	43.68	43.00	-0.38%	778
Jun 28, 2024	43.93	43.99	43.85	43.85	43.16	-0.39%	864
Jun 27, 2024	44.02	44.02	44.02	44.02	43.33	0.10%	61
Jun 26, 2024	43.98	43.98	43.98	43.98	43.29	-0.40%	253
Jun 25, 2024	44.09	44.18	44.09	44.16	43.46	-0.36%	562
Jun 24, 2024	44.32	44.32	44.32	44.32	43.46	0.02%	3
Jun 21, 2024	44.31	44.31	44.31	44.31	43.45	0.05%	41
Jun 20, 2024	44.28	44.28	44.28	44.28	43.42	-0.23%	276
Jun 18, 2024	44.31	44.38	44.31	44.38	43.52	0.17%	400
Jun 17, 2024	44.21	44.33	44.21	44.31	43.45	-0.24%	6,166
Jun 14, 2024	44.42	44.42	44.41	44.42	43.55	0.09%	1,787
Jun 13, 2024	44.28	44.45	44.28	44.38	43.52	0.42%	10,356
Jun 12, 2024	44.35	44.38	44.19	44.19	43.33	0.44%	293
Jun 11, 2024	44.00	44.00	44.00	44.00	43.14	0.27%	744
Jun 10, 2024	43.81	43.91	43.81	43.88	43.03	-0.11%	4,507
Jun 7, 2024	44.10	44.10	43.92	43.93	43.08	-0.60%	4,737