QINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	47.13	47.94	47.11	47.67	47.67	0.21%	68,465
Dec 19, 2024	47.91	47.91	47.54	47.57	47.57	-0.08%	10,938
Dec 18, 2024	48.90	48.93	47.61	47.61	47.61	-2.51%	19,267
Dec 17, 2024	48.91	49.00	48.84	48.84	48.84	-1.86%	13,371
Dec 16, 2024	49.67	49.95	49.67	49.76	49.12	-0.27%	7,621
Dec 13, 2024	50.08	50.10	49.77	49.89	49.25	-0.13%	7,048
Dec 12, 2024	50.26	50.27	49.95	49.96	49.32	-1.06%	53,556
Dec 11, 2024	50.36	50.53	50.29	50.49	49.84	0.59%	19,580
Dec 10, 2024	50.35	50.35	50.20	50.20	49.55	-0.53%	5,850
Dec 9, 2024	50.87	50.87	50.47	50.47	49.82	-0.49%	8,413
Dec 6, 2024	50.98	50.98	50.62	50.72	50.07	-0.04%	14,078
Dec 5, 2024	50.68	50.85	50.68	50.74	50.09	0.51%	3,966
Dec 4, 2024	50.45	50.56	50.39	50.49	49.84	0.13%	15,569
Dec 3, 2024	50.39	50.49	50.29	50.42	49.77	0.72%	9,425
Dec 2, 2024	49.87	50.09	49.72	50.06	49.42	0.28%	7,984
Nov 29, 2024	49.41	49.92	49.41	49.92	49.28	1.31%	5,393
Nov 27, 2024	49.23	49.35	49.18	49.27	48.64	0.39%	5,472
Nov 26, 2024	49.19	49.24	48.96	49.08	48.45	-0.61%	6,945
Nov 25, 2024	49.43	49.53	49.31	49.39	48.75	0.54%	9,388
Nov 22, 2024	48.84	49.20	48.84	49.12	48.49	0.24%	11,371
Nov 21, 2024	48.77	49.05	48.77	49.00	48.37	0.33%	12,226
Nov 20, 2024	48.71	48.85	48.55	48.85	48.22	-0.37%	5,686
Nov 19, 2024	48.44	49.03	48.44	49.03	48.39	0.04%	4,976
Nov 18, 2024	48.70	49.05	48.70	49.01	48.38	0.54%	8,627
Nov 15, 2024	48.81	48.92	48.62	48.75	48.12	-0.17%	18,487
Nov 14, 2024	49.10	49.25	48.83	48.83	48.20	-0.10%	16,022
Nov 13, 2024	48.92	49.06	48.74	48.88	48.25	-0.62%	15,785
Nov 12, 2024	49.66	49.66	49.06	49.19	48.55	-1.61%	12,716
Nov 11, 2024	49.92	50.14	49.90	49.99	49.35	0.20%	15,570
Nov 8, 2024	50.01	50.01	49.67	49.89	49.25	-1.28%	12,381
Nov 7, 2024	50.26	50.65	50.26	50.54	49.89	1.40%	23,535
Nov 6, 2024	49.73	49.88	49.54	49.84	49.20	-1.01%	13,928
Nov 5, 2024	50.07	50.45	50.03	50.35	49.70	1.07%	16,928
Nov 4, 2024	49.91	50.16	49.71	49.82	49.18	0.19%	23,064
Nov 1, 2024	49.98	49.98	49.70	49.72	49.08	0.25%	14,039
Oct 31, 2024	49.61	49.78	49.32	49.60	48.96	-0.90%	159,222
Oct 30, 2024	49.94	50.23	49.94	50.05	49.41	-0.45%	14,787
Oct 29, 2024	50.28	50.35	50.12	50.27	49.63	-0.34%	8,645
Oct 28, 2024	50.23	50.48	50.23	50.45	49.80	0.96%	3,334
Oct 25, 2024	50.19	50.24	49.90	49.97	49.32	-0.19%	3,130
Oct 24, 2024	50.08	50.11	49.84	50.06	49.42	0.42%	5,840
Oct 23, 2024	49.87	49.97	49.63	49.85	49.21	-0.97%	5,472
Oct 22, 2024	50.22	50.34	50.22	50.34	49.69	-0.48%	3,574
Oct 21, 2024	50.84	50.84	50.53	50.58	49.93	-1.07%	2,850
Oct 18, 2024	50.97	51.12	50.97	51.12	50.47	0.56%	3,939
Oct 17, 2024	50.91	50.91	50.77	50.84	50.19	-0.13%	3,719
Oct 16, 2024	50.87	50.92	50.82	50.91	50.25	0.24%	8,184
Oct 15, 2024	51.25	51.25	50.73	50.79	50.13	-1.16%	4,234
Oct 14, 2024	51.33	51.38	51.32	51.38	50.72	0.17%	3,764
Oct 11, 2024	51.00	51.32	51.00	51.29	50.63	0.43%	9,253
Oct 10, 2024	50.95	51.07	50.84	51.07	50.42	0.03%	12,787
Oct 9, 2024	50.85	51.08	50.85	51.06	50.40	0.10%	4,105
Oct 8, 2024	50.96	51.02	50.80	51.01	50.35	0.12%	7,486
Oct 7, 2024	51.05	51.11	50.84	50.95	50.29	-0.66%	2,456
Oct 4, 2024	51.00	51.29	51.00	51.29	50.63	0.52%	3,246
Oct 3, 2024	51.02	51.04	50.82	51.03	50.37	-0.42%	9,583
Oct 2, 2024	51.32	51.34	51.15	51.24	50.58	-0.26%	26,834
Oct 1, 2024	51.74	51.74	51.08	51.38	50.71	-0.61%	11,456
Sep 30, 2024	51.76	51.85	51.54	51.69	51.03	0.08%	104,221
Sep 27, 2024	52.02	52.13	51.65	51.65	50.99	-0.79%	9,463
Sep 26, 2024	51.95	52.09	51.84	52.06	51.39	1.84%	6,055
Sep 25, 2024	51.57	51.57	51.12	51.12	50.46	-0.60%	9,378
Sep 24, 2024	51.27	51.46	51.19	51.43	50.77	0.51%	10,221
Sep 23, 2024	50.97	51.28	50.97	51.17	50.51	0.45%	24,465
Sep 20, 2024	51.07	51.07	50.78	50.94	50.29	-0.78%	493,302
Sep 19, 2024	51.19	51.41	51.09	51.34	50.68	1.76%	8,866
Sep 18, 2024	50.53	51.03	50.40	50.45	49.80	-0.08%	4,656
Sep 17, 2024	50.74	50.76	50.48	50.49	49.84	-0.58%	24,461
Sep 16, 2024	50.57	50.78	50.48	50.78	50.13	0.78%	7,562
Sep 13, 2024	50.54	50.54	50.29	50.39	49.74	0.40%	2,135
Sep 12, 2024	49.76	50.19	49.76	50.19	49.54	0.82%	2,210
Sep 11, 2024	49.52	49.78	49.10	49.78	49.14	0.49%	8,860
Sep 10, 2024	49.56	49.56	49.19	49.54	48.90	-0.44%	2,984
Sep 9, 2024	49.86	50.04	49.76	49.76	49.12	0.96%	4,296
Sep 6, 2024	50.12	50.12	49.29	49.29	48.65	-1.91%	5,429
Sep 5, 2024	50.36	50.40	50.16	50.25	49.60	-0.03%	4,998
Sep 4, 2024	50.26	50.34	50.18	50.26	49.61	-0.22%	3,673
Sep 3, 2024	51.04	51.04	50.37	50.37	49.72	-1.99%	6,769
Aug 30, 2024	51.44	51.44	51.11	51.39	50.73	0.33%	7,868
Aug 29, 2024	51.30	51.47	51.22	51.22	50.56	0.52%	1,722
Aug 28, 2024	51.15	51.24	50.85	50.96	50.30	-0.79%	5,848
Aug 27, 2024	51.20	51.41	51.20	51.37	50.70	0.52%	2,205
Aug 26, 2024	51.16	51.19	51.08	51.10	50.44	-0.47%	13,290
Aug 23, 2024	50.78	51.35	50.78	51.34	50.68	1.89%	6,212
Aug 22, 2024	50.75	50.76	50.35	50.39	49.74	-0.60%	5,404
Aug 21, 2024	50.43	50.72	50.43	50.70	50.04	0.85%	5,474
Aug 20, 2024	50.31	50.33	50.13	50.27	49.62	-0.12%	10,783
Aug 19, 2024	50.26	50.41	50.25	50.33	49.68	0.94%	16,239
Aug 16, 2024	49.63	49.89	49.61	49.86	49.22	0.61%	5,285
Aug 15, 2024	49.32	49.64	49.32	49.56	48.92	1.16%	63,375
Aug 14, 2024	48.86	48.99	48.82	48.99	48.36	0.36%	11,424
Aug 13, 2024	48.36	48.82	48.33	48.82	48.19	1.69%	5,416
Aug 12, 2024	47.92	48.11	47.88	48.00	47.39	0.11%	7,282
Aug 9, 2024	47.71	47.95	47.71	47.95	47.33	0.44%	5,692
Aug 8, 2024	47.36	47.76	47.32	47.74	47.13	2.07%	14,715
Aug 7, 2024	47.56	47.64	46.77	46.77	46.17	0.21%	12,395
Aug 6, 2024	46.34	46.94	46.18	46.67	46.07	0.47%	22,922
Aug 5, 2024	45.72	46.63	45.72	46.45	45.85	-2.39%	16,487
Aug 2, 2024	47.73	47.73	47.28	47.59	46.98	-1.63%	5,953
Aug 1, 2024	49.15	49.15	48.23	48.38	47.76	-2.91%	5,208