QIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	44.39	44.40	44.37	44.37	44.37	0.37%	5,365
Feb 20, 2025	44.15	44.21	44.07	44.21	44.21	0.15%	4,688
Feb 19, 2025	44.10	44.15	44.10	44.15	44.15	0.12%	364
Feb 18, 2025	44.17	44.17	44.09	44.09	44.09	-0.38%	518
Feb 14, 2025	44.29	44.36	44.26	44.26	44.26	0.34%	819
Feb 13, 2025	44.11	44.11	44.11	44.11	44.11	0.65%	396
Feb 12, 2025	43.81	43.83	43.81	43.83	43.83	-0.42%	369
Feb 11, 2025	44.02	44.02	44.01	44.01	44.01	-0.14%	978
Feb 10, 2025	44.12	44.15	44.07	44.07	44.07	-	572
Feb 7, 2025	44.07	44.07	44.07	44.07	44.07	-0.37%	251
Feb 6, 2025	44.31	44.31	44.23	44.23	44.23	-0.11%	203
Feb 5, 2025	44.29	44.33	44.28	44.28	44.28	0.47%	519
Feb 4, 2025	43.91	44.08	43.91	44.08	44.08	0.25%	608
Feb 3, 2025	43.97	44.02	43.97	43.97	43.97	0.18%	674
Jan 31, 2025	43.89	43.89	43.89	43.89	43.89	-0.50%	53
Jan 30, 2025	44.05	44.11	44.02	44.11	44.11	0.30%	4,821
Jan 29, 2025	43.98	43.98	43.98	43.98	43.98	-0.05%	739
Jan 28, 2025	43.92	44.00	43.92	44.00	44.00	-0.74%	539
Jan 27, 2025	44.15	44.33	44.15	44.33	44.15	0.86%	12,537
Jan 24, 2025	43.86	44.08	43.86	43.95	43.78	0.06%	24,721
Jan 23, 2025	43.88	44.08	43.88	43.93	43.75	-0.05%	3,668
Jan 22, 2025	43.95	43.95	43.95	43.95	43.77	-0.18%	3
Jan 21, 2025	43.99	44.02	43.89	44.02	43.85	0.52%	2,447
Jan 17, 2025	43.83	43.83	43.62	43.80	43.62	-0.08%	9,495
Jan 16, 2025	43.89	43.89	43.83	43.83	43.66	0.31%	274
Jan 15, 2025	43.73	43.73	43.69	43.70	43.52	0.83%	2,221
Jan 14, 2025	43.34	43.34	43.34	43.34	43.17	0.05%	4
Jan 13, 2025	43.31	43.31	43.31	43.31	43.14	-0.14%	35
Jan 10, 2025	43.37	43.37	43.37	43.37	43.20	-0.57%	98
Jan 8, 2025	43.54	43.62	43.54	43.62	43.45	0.16%	238
Jan 7, 2025	43.52	43.55	43.52	43.55	43.38	-0.32%	355
Jan 6, 2025	43.69	43.69	43.69	43.69	43.52	-0.16%	20
Jan 3, 2025	43.76	43.76	43.76	43.76	43.59	-0.21%	155
Jan 2, 2025	43.81	43.86	43.81	43.86	43.69	0.02%	205
Dec 31, 2024	44.01	44.01	43.85	43.85	43.68	-0.23%	416
Dec 30, 2024	43.89	43.95	43.89	43.95	43.78	0.38%	743
Dec 27, 2024	43.88	43.91	43.79	43.79	43.61	-0.28%	2,754
Dec 26, 2024	43.76	43.91	43.76	43.91	43.74	-0.39%	149
Dec 24, 2024	43.96	44.08	43.96	44.08	43.70	0.24%	598
Dec 23, 2024	43.96	43.97	43.92	43.97	43.59	-0.21%	1,943
Dec 20, 2024	44.09	44.12	43.98	44.07	43.68	0.26%	3,553
Dec 19, 2024	43.97	43.97	43.95	43.95	43.57	-0.42%	220
Dec 18, 2024	44.58	44.60	44.14	44.14	43.75	-0.91%	1,618
Dec 17, 2024	44.54	44.54	44.54	44.54	44.16	-0.06%	56
Dec 16, 2024	44.60	44.60	44.57	44.57	44.18	0.11%	186
Dec 13, 2024	44.62	44.62	44.52	44.52	44.13	-0.38%	517
Dec 12, 2024	44.82	44.82	44.69	44.69	44.30	-0.52%	4,185
Dec 11, 2024	44.92	44.92	44.92	44.92	44.53	-0.26%	34
Dec 10, 2024	45.00	45.05	45.00	45.04	44.64	-0.08%	2,583
Dec 9, 2024	45.05	45.07	45.05	45.07	44.68	-0.20%	3,823
Dec 6, 2024	45.20	45.22	45.16	45.16	44.77	0.24%	1,309
Dec 5, 2024	45.05	45.05	45.05	45.05	44.66	0.01%	1
Dec 4, 2024	45.05	45.05	45.05	45.05	44.66	0.35%	300
Dec 3, 2024	45.05	45.05	44.89	44.89	44.50	-0.26%	325
Dec 2, 2024	45.00	45.01	45.00	45.01	44.61	0.14%	513
Nov 29, 2024	44.93	44.94	44.93	44.94	44.55	0.50%	353
Nov 27, 2024	44.72	44.72	44.72	44.72	44.33	0.28%	82
Nov 26, 2024	44.53	44.60	44.53	44.60	44.21	-0.21%	661
Nov 25, 2024	44.64	44.69	44.64	44.69	44.30	0.53%	1,856
Nov 22, 2024	44.45	44.46	44.41	44.46	43.89	0.03%	2,759
Nov 21, 2024	44.47	44.47	44.39	44.44	43.88	-0.03%	697
Nov 20, 2024	44.44	44.45	44.44	44.45	43.89	-0.20%	286
Nov 19, 2024	44.54	44.54	44.54	44.54	43.98	0.13%	281
Nov 18, 2024	44.48	44.48	44.48	44.48	43.92	0.14%	836
Nov 15, 2024	44.26	44.42	44.26	44.42	43.85	0.09%	663
Nov 14, 2024	44.38	44.38	44.38	44.38	43.81	-0.06%	13
Nov 13, 2024	44.59	44.59	44.40	44.40	43.84	-0.19%	200
Nov 12, 2024	44.65	44.65	44.49	44.49	43.92	-0.71%	586
Nov 11, 2024	44.79	44.81	44.79	44.81	44.24	-0.10%	129
Nov 8, 2024	44.85	44.88	44.85	44.85	44.28	0.20%	815
Nov 7, 2024	44.76	44.76	44.76	44.76	44.20	0.83%	3
Nov 6, 2024	44.39	44.39	44.39	44.39	43.83	-0.64%	164
Nov 5, 2024	44.55	44.68	44.55	44.68	44.11	0.29%	297
Nov 4, 2024	44.55	44.55	44.55	44.55	43.99	0.48%	103
Nov 1, 2024	44.60	44.60	44.34	44.34	43.78	-0.36%	317
Oct 31, 2024	44.50	44.50	44.50	44.50	43.94	-0.20%	22
Oct 30, 2024	44.75	44.75	44.59	44.59	44.02	-0.11%	2,125
Oct 29, 2024	44.49	44.64	44.49	44.64	44.07	0.13%	503
Oct 28, 2024	44.56	44.58	44.56	44.58	44.02	-0.50%	364
Oct 25, 2024	44.81	44.81	44.81	44.81	44.06	-0.22%	3
Oct 24, 2024	44.95	44.95	44.90	44.90	44.16	0.25%	678
Oct 23, 2024	44.81	44.81	44.79	44.79	44.04	-0.29%	549
Oct 22, 2024	44.85	44.92	44.85	44.92	44.17	0.07%	345
Oct 21, 2024	45.09	45.09	44.89	44.89	44.14	-0.84%	500
Oct 18, 2024	45.31	45.31	45.27	45.27	44.52	-0.04%	128
Oct 17, 2024	45.29	45.29	45.29	45.29	44.53	-0.48%	51
Oct 16, 2024	45.51	45.51	45.51	45.51	44.75	0.16%	16
Oct 15, 2024	45.39	45.44	45.39	45.43	44.68	0.39%	518
Oct 14, 2024	45.16	45.25	45.16	45.25	44.50	-0.03%	600
Oct 11, 2024	45.28	45.28	45.27	45.27	44.51	0.08%	753
Oct 10, 2024	45.18	45.23	45.18	45.23	44.48	-0.08%	304
Oct 9, 2024	45.28	45.28	45.27	45.27	44.51	-0.16%	498
Oct 8, 2024	45.34	45.34	45.34	45.34	44.59	0.15%	37
Oct 7, 2024	45.28	45.28	45.28	45.28	44.52	-0.37%	37
Oct 4, 2024	45.50	45.50	45.45	45.45	44.69	-0.58%	354
Oct 3, 2024	45.71	45.71	45.71	45.71	44.95	-0.40%	434
Oct 2, 2024	45.84	45.91	45.84	45.90	45.13	-0.16%	434
Oct 1, 2024	46.00	46.00	45.97	45.97	45.20	0.23%	477
Sep 30, 2024	45.92	45.94	45.84	45.86	45.10	-0.04%	2,073
Sep 27, 2024	45.84	45.88	45.84	45.88	45.12	0.28%	20,866