QINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	51.96	51.96	51.47	51.54	51.54	-0.77%	9,665
Feb 20, 2025	51.88	51.94	51.65	51.94	51.94	0.25%	14,468
Feb 19, 2025	51.75	51.81	51.60	51.81	51.81	-0.96%	31,190
Feb 18, 2025	52.05	52.33	52.05	52.31	52.31	1.04%	93,744
Feb 14, 2025	51.89	52.02	51.74	51.77	51.77	0.08%	75,139
Feb 13, 2025	51.31	51.83	51.29	51.73	51.73	0.80%	153,716
Feb 12, 2025	50.80	51.43	50.79	51.32	51.32	0.30%	24,240
Feb 11, 2025	50.85	51.26	50.85	51.17	51.17	0.65%	44,778
Feb 10, 2025	50.77	50.90	50.77	50.84	50.84	0.61%	23,137
Feb 7, 2025	50.93	50.93	50.45	50.53	50.53	-0.82%	16,211
Feb 6, 2025	50.84	50.98	50.84	50.95	50.95	0.47%	6,743
Feb 5, 2025	50.46	50.72	50.37	50.71	50.71	0.86%	24,399
Feb 4, 2025	49.82	50.29	49.82	50.28	50.28	1.37%	20,638
Feb 3, 2025	49.27	49.72	49.08	49.60	49.60	-1.21%	13,254
Jan 31, 2025	50.52	50.84	50.09	50.21	50.21	-0.95%	11,154
Jan 30, 2025	50.57	50.96	50.51	50.69	50.69	1.17%	9,337
Jan 29, 2025	50.03	50.19	49.93	50.11	50.11	0.26%	6,459
Jan 28, 2025	49.89	50.00	49.75	49.98	49.98	-0.07%	6,696
Jan 27, 2025	49.97	50.06	49.85	50.01	50.01	-0.36%	11,466
Jan 24, 2025	50.08	50.29	50.08	50.19	50.19	0.38%	5,760
Jan 23, 2025	49.73	50.00	49.67	50.00	50.00	0.87%	7,350
Jan 22, 2025	49.76	49.76	49.56	49.57	49.57	-0.28%	4,438
Jan 21, 2025	49.32	49.71	49.32	49.71	49.71	2.10%	4,236
Jan 17, 2025	48.63	48.86	48.63	48.69	48.69	0.39%	4,652
Jan 16, 2025	48.38	48.58	48.36	48.50	48.50	0.21%	9,819
Jan 15, 2025	48.35	48.41	48.15	48.40	48.40	1.23%	11,193
Jan 14, 2025	47.57	47.81	47.51	47.81	47.81	0.61%	12,346
Jan 13, 2025	47.23	47.52	47.23	47.52	47.52	-0.38%	14,025
Jan 10, 2025	47.98	47.98	47.59	47.70	47.70	-1.36%	26,474
Jan 8, 2025	48.13	48.36	48.02	48.36	48.36	0.04%	25,819
Jan 7, 2025	48.43	48.57	48.31	48.34	48.34	-0.14%	10,174
Jan 6, 2025	48.35	48.59	48.32	48.41	48.41	0.81%	7,435
Jan 3, 2025	47.92	48.03	47.74	48.02	48.02	0.54%	9,229
Jan 2, 2025	47.89	47.99	47.62	47.76	47.76	-0.15%	12,893
Dec 31, 2024	48.00	48.03	47.80	47.83	47.83	-0.25%	6,621
Dec 30, 2024	47.95	48.04	47.69	47.95	47.95	-0.43%	22,561
Dec 27, 2024	48.05	48.21	48.02	48.16	48.16	-0.28%	4,613
Dec 26, 2024	48.19	48.33	48.16	48.29	48.29	0.44%	10,730
Dec 24, 2024	47.83	48.08	47.83	48.08	48.08	0.23%	7,149
Dec 23, 2024	47.67	47.99	47.49	47.97	47.97	0.63%	40,626
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