QIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2024	44.01	44.01	43.85	43.85	43.85	-0.23%	416
Dec 30, 2024	43.89	43.95	43.89	43.95	43.95	0.38%	743
Dec 27, 2024	43.88	43.91	43.79	43.79	43.79	-0.28%	2,754
Dec 26, 2024	43.76	43.91	43.76	43.91	43.91	-0.39%	149
Dec 24, 2024	43.96	44.08	43.96	44.08	43.87	0.24%	598
Dec 23, 2024	43.96	43.97	43.92	43.97	43.77	-0.21%	1,943
Dec 20, 2024	44.09	44.12	43.98	44.07	43.86	0.26%	3,553
Dec 19, 2024	43.97	43.97	43.95	43.95	43.74	-0.42%	220
Dec 18, 2024	44.58	44.60	44.14	44.14	43.93	-0.91%	1,618
Dec 17, 2024	44.54	44.54	44.54	44.54	44.33	-0.06%	56
Dec 16, 2024	44.60	44.60	44.57	44.57	44.36	0.11%	186
Dec 13, 2024	44.62	44.62	44.52	44.52	44.31	-0.38%	517
Dec 12, 2024	44.82	44.82	44.69	44.69	44.48	-0.52%	4,185
Dec 11, 2024	44.92	44.92	44.92	44.92	44.71	-0.26%	34
Dec 10, 2024	45.00	45.05	45.00	45.04	44.82	-0.08%	2,583
Dec 9, 2024	45.05	45.07	45.05	45.07	44.85	-0.20%	3,823
Dec 6, 2024	45.20	45.22	45.16	45.16	44.95	0.24%	1,309
Dec 5, 2024	45.05	45.05	45.05	45.05	44.84	0.01%	1
Dec 4, 2024	45.05	45.05	45.05	45.05	44.83	0.35%	300
Dec 3, 2024	45.05	45.05	44.89	44.89	44.68	-0.26%	325
Dec 2, 2024	45.00	45.01	45.00	45.01	44.79	0.14%	513
Nov 29, 2024	44.93	44.94	44.93	44.94	44.73	0.50%	353
Nov 27, 2024	44.72	44.72	44.72	44.72	44.51	0.28%	82
Nov 26, 2024	44.53	44.60	44.53	44.60	44.38	-0.21%	661
Nov 25, 2024	44.64	44.69	44.64	44.69	44.48	0.53%	1,856
Nov 22, 2024	44.45	44.46	44.41	44.46	44.07	0.03%	2,759
Nov 21, 2024	44.47	44.47	44.39	44.44	44.05	-0.03%	697
Nov 20, 2024	44.44	44.45	44.44	44.45	44.06	-0.20%	286
Nov 19, 2024	44.54	44.54	44.54	44.54	44.15	0.13%	281
Nov 18, 2024	44.48	44.48	44.48	44.48	44.09	0.14%	836
Nov 15, 2024	44.26	44.42	44.26	44.42	44.03	0.09%	663
Nov 14, 2024	44.38	44.38	44.38	44.38	43.99	-0.06%	13
Nov 13, 2024	44.59	44.59	44.40	44.40	44.02	-0.19%	200
Nov 12, 2024	44.65	44.65	44.49	44.49	44.10	-0.71%	586
Nov 11, 2024	44.79	44.81	44.79	44.81	44.41	-0.10%	129
Nov 8, 2024	44.85	44.88	44.85	44.85	44.46	0.20%	815
Nov 7, 2024	44.76	44.76	44.76	44.76	44.37	0.83%	3
Nov 6, 2024	44.39	44.39	44.39	44.39	44.00	-0.64%	164
Nov 5, 2024	44.55	44.68	44.55	44.68	44.29	0.29%	297
Nov 4, 2024	44.55	44.55	44.55	44.55	44.16	0.48%	103
Nov 1, 2024	44.60	44.60	44.34	44.34	43.95	-0.36%	317
Oct 31, 2024	44.50	44.50	44.50	44.50	44.11	-0.20%	22
Oct 30, 2024	44.75	44.75	44.59	44.59	44.20	-0.11%	2,125
Oct 29, 2024	44.49	44.64	44.49	44.64	44.25	0.13%	503
Oct 28, 2024	44.56	44.58	44.56	44.58	44.19	-0.50%	364
Oct 25, 2024	44.81	44.81	44.81	44.81	44.23	-0.22%	3
Oct 24, 2024	44.95	44.95	44.90	44.90	44.33	0.25%	678
Oct 23, 2024	44.81	44.81	44.79	44.79	44.22	-0.29%	549
Oct 22, 2024	44.85	44.92	44.85	44.92	44.35	0.07%	345
Oct 21, 2024	45.09	45.09	44.89	44.89	44.32	-0.84%	500
Oct 18, 2024	45.31	45.31	45.27	45.27	44.69	-0.04%	128
Oct 17, 2024	45.29	45.29	45.29	45.29	44.71	-0.48%	51
Oct 16, 2024	45.51	45.51	45.51	45.51	44.93	0.16%	16
Oct 15, 2024	45.39	45.44	45.39	45.43	44.85	0.39%	518
Oct 14, 2024	45.16	45.25	45.16	45.25	44.68	-0.03%	600
Oct 11, 2024	45.28	45.28	45.27	45.27	44.69	0.08%	753
Oct 10, 2024	45.18	45.23	45.18	45.23	44.65	-0.08%	304
Oct 9, 2024	45.28	45.28	45.27	45.27	44.69	-0.16%	498
Oct 8, 2024	45.34	45.34	45.34	45.34	44.76	0.15%	37
Oct 7, 2024	45.28	45.28	45.28	45.28	44.70	-0.37%	37
Oct 4, 2024	45.50	45.50	45.45	45.45	44.87	-0.58%	354
Oct 3, 2024	45.71	45.71	45.71	45.71	45.13	-0.40%	434
Oct 2, 2024	45.84	45.91	45.84	45.90	45.31	-0.16%	434
Oct 1, 2024	46.00	46.00	45.97	45.97	45.38	0.23%	477
Sep 30, 2024	45.92	45.94	45.84	45.86	45.28	-0.04%	2,073
Sep 27, 2024	45.84	45.88	45.84	45.88	45.30	0.28%	20,866
Sep 26, 2024	45.76	45.76	45.76	45.76	45.17	-	180
Sep 25, 2024	45.76	45.76	45.76	45.76	45.17	-0.91%	30
Sep 24, 2024	45.99	46.18	45.99	46.18	45.41	0.24%	699
Sep 23, 2024	46.07	46.07	46.07	46.07	45.30	-0.12%	30
Sep 20, 2024	46.16	46.16	46.12	46.12	45.36	0.13%	1,297
Sep 19, 2024	46.08	46.08	46.06	46.06	45.30	0.05%	1,132
Sep 18, 2024	46.10	46.10	46.04	46.04	45.27	-0.35%	264
Sep 17, 2024	46.20	46.20	46.20	46.20	45.43	-0.04%	1,363
Sep 16, 2024	46.14	46.22	46.14	46.22	45.45	0.40%	510
Sep 13, 2024	46.04	46.04	46.04	46.04	45.27	0.25%	43
Sep 12, 2024	45.92	45.92	45.92	45.92	45.16	-0.05%	1,325
Sep 11, 2024	45.83	45.97	45.83	45.94	45.18	-0.01%	1,325
Sep 10, 2024	45.83	45.95	45.83	45.95	45.18	0.27%	1,076
Sep 9, 2024	45.82	45.82	45.82	45.82	45.06	0.14%	200
Sep 6, 2024	45.92	45.92	45.76	45.76	45.00	0.04%	320
Sep 5, 2024	45.74	45.74	45.74	45.74	44.98	0.36%	1
Sep 4, 2024	45.57	45.57	45.57	45.57	44.81	0.54%	1
Sep 3, 2024	45.34	45.34	45.33	45.33	44.58	0.26%	337
Aug 30, 2024	45.33	45.33	45.21	45.21	44.46	-0.24%	155
Aug 29, 2024	45.32	45.32	45.32	45.32	44.57	-0.08%	64
Aug 28, 2024	45.43	45.43	45.36	45.36	44.60	-0.23%	440
Aug 27, 2024	45.35	45.46	45.35	45.46	44.71	-0.42%	1,576
Aug 26, 2024	45.70	45.70	45.65	45.65	44.71	0.03%	945
Aug 23, 2024	45.62	45.70	45.62	45.64	44.70	0.44%	22,472
Aug 22, 2024	45.44	45.44	45.44	45.44	44.51	-0.40%	3
Aug 21, 2024	45.70	45.70	45.62	45.62	44.69	0.36%	791
Aug 20, 2024	45.42	45.46	45.40	45.46	44.52	0.15%	1,254
Aug 19, 2024	45.39	45.39	45.39	45.39	44.46	0.14%	60
Aug 16, 2024	45.33	45.33	45.33	45.33	44.40	0.26%	26
Aug 15, 2024	45.21	45.21	45.21	45.21	44.28	-0.27%	-
Aug 14, 2024	45.33	45.33	45.33	45.33	44.40	0.34%	1
Aug 13, 2024	45.18	45.18	45.18	45.18	44.25	0.52%	1
Aug 12, 2024	44.94	44.94	44.94	44.94	44.02	0.15%	1
Aug 9, 2024	44.89	44.89	44.88	44.88	43.96	0.38%	115