QINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	57.62	57.68	57.13	57.21	57.21	-1.24%	18,473
Jun 16, 2025	58.25	58.36	57.93	57.93	57.93	0.43%	19,875
Jun 13, 2025	57.66	57.94	57.56	57.68	57.68	-1.15%	15,385
Jun 12, 2025	58.17	58.45	58.17	58.35	58.35	0.71%	12,676
Jun 11, 2025	58.15	58.20	57.85	57.94	57.94	0.30%	272,308
Jun 10, 2025	57.94	57.94	57.69	57.76	57.76	-0.07%	12,178
Jun 9, 2025	57.81	57.99	57.75	57.80	57.80	-0.13%	11,139
Jun 6, 2025	57.85	57.90	57.73	57.88	57.88	0.22%	9,571
Jun 5, 2025	57.76	57.93	57.60	57.75	57.75	0.19%	414,080
Jun 4, 2025	57.54	57.82	57.52	57.64	57.64	0.25%	39,152
Jun 3, 2025	57.40	57.53	57.14	57.49	57.49	-0.78%	17,875
Jun 2, 2025	57.60	58.01	57.60	57.95	57.95	1.10%	13,680
May 30, 2025	57.35	57.35	56.95	57.32	57.32	0.15%	7,418
May 29, 2025	57.39	57.39	57.04	57.23	57.23	0.32%	26,818
May 28, 2025	57.09	57.20	56.93	57.05	57.05	-0.95%	25,384
May 27, 2025	57.58	57.71	57.46	57.60	57.60	1.27%	26,646
May 23, 2025	56.33	56.95	56.33	56.88	56.88	0.14%	105,907
May 22, 2025	56.58	56.94	56.53	56.80	56.80	0.11%	15,076
May 21, 2025	57.08	57.27	56.74	56.74	56.74	-0.37%	12,517
May 20, 2025	56.92	57.05	56.83	56.95	56.95	0.64%	14,427
May 19, 2025	56.20	56.60	56.20	56.58	56.58	0.84%	7,325
May 16, 2025	55.84	56.11	55.76	56.11	56.11	0.41%	22,816
May 15, 2025	55.62	55.88	55.48	55.88	55.88	1.01%	7,767
May 14, 2025	55.78	55.78	55.32	55.32	55.32	-0.61%	7,269
May 13, 2025	55.52	55.71	55.38	55.66	55.66	0.44%	21,056
May 12, 2025	55.20	55.43	55.15	55.42	55.42	0.21%	29,867
May 9, 2025	55.25	55.34	55.13	55.30	55.30	0.66%	51,889
May 8, 2025	55.20	55.20	54.88	54.94	54.94	-	12,713
May 7, 2025	55.12	55.12	54.93	54.94	54.94	-0.49%	10,976
May 6, 2025	55.24	55.28	55.07	55.21	55.21	0.27%	19,062
May 5, 2025	55.05	55.16	54.98	55.06	55.06	0.47%	32,910
May 2, 2025	54.94	54.96	54.67	54.80	54.80	1.39%	90,134
May 1, 2025	54.23	54.24	53.94	54.05	54.05	-0.04%	14,342
Apr 30, 2025	53.83	54.23	53.58	54.07	54.07	-0.28%	16,477
Apr 29, 2025	54.06	54.24	54.00	54.22	54.22	0.48%	15,521
Apr 28, 2025	53.59	54.01	53.59	53.96	53.96	0.82%	8,651
Apr 25, 2025	53.25	53.59	53.25	53.52	53.52	0.17%	8,194
Apr 24, 2025	53.10	53.43	53.05	53.43	53.43	1.39%	12,490
Apr 23, 2025	52.89	53.22	52.65	52.70	52.70	0.22%	13,822
Apr 22, 2025	52.40	52.76	52.23	52.58	52.58	2.08%	21,356
Apr 21, 2025	51.91	51.99	51.21	51.51	51.51	-0.79%	11,723
Apr 17, 2025	51.67	52.19	51.64	51.92	51.92	1.15%	21,670
Apr 16, 2025	51.58	51.81	51.20	51.33	51.33	-0.45%	563,418
Apr 15, 2025	51.56	51.76	51.39	51.56	51.56	1.06%	13,434
Apr 14, 2025	51.56	51.56	50.59	51.02	51.02	1.29%	9,251
Apr 11, 2025	49.44	50.37	49.31	50.37	50.37	2.44%	14,976
Apr 10, 2025	49.25	49.33	48.33	49.17	49.17	-1.50%	25,815
Apr 9, 2025	46.45	50.02	46.30	49.92	49.92	7.26%	197,875
Apr 8, 2025	48.26	48.27	46.03	46.54	46.54	-0.53%	132,679
Apr 7, 2025	46.20	47.89	45.91	46.79	46.79	-1.68%	51,916