QMAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	20.80	21.02	20.80	20.92	20.92	0.49%	10,796
Dec 19, 2024	20.98	20.98	20.82	20.82	20.82	-0.34%	9,021
Dec 18, 2024	21.17	21.17	20.89	20.89	20.89	-1.28%	4,524
Dec 17, 2024	21.13	21.18	21.12	21.16	21.16	-0.02%	48,328
Dec 16, 2024	21.09	21.21	21.09	21.17	21.17	0.34%	51,959
Dec 13, 2024	21.16	21.16	21.06	21.09	21.09	0.23%	4,254
Dec 12, 2024	21.06	21.06	21.05	21.05	21.05	-0.24%	1,401
Dec 11, 2024	20.99	21.10	20.99	21.10	21.10	0.62%	13,338
Dec 10, 2024	21.04	21.04	20.97	20.97	20.97	-0.10%	11,437
Dec 9, 2024	21.06	21.06	20.99	20.99	20.99	-0.33%	4,393
Dec 6, 2024	21.06	21.08	21.03	21.06	21.06	0.17%	24,521
Dec 5, 2024	21.04	21.04	20.98	21.02	21.02	0.02%	15,184
Dec 4, 2024	20.99	21.04	20.96	21.02	21.02	0.32%	12,113
Dec 3, 2024	20.87	20.95	20.87	20.95	20.95	0.24%	25,067
Dec 2, 2024	20.85	20.92	20.85	20.90	20.90	0.38%	105,517
Nov 29, 2024	20.80	20.85	20.79	20.82	20.82	0.46%	2,771
Nov 27, 2024	20.76	20.76	20.66	20.73	20.73	-0.33%	12,940
Nov 26, 2024	20.77	20.81	20.76	20.79	20.79	0.28%	16,367
Nov 25, 2024	20.83	20.83	20.69	20.74	20.74	0.02%	33,431
Nov 22, 2024	20.70	20.74	20.67	20.73	20.73	0.27%	18,988
Nov 21, 2024	20.65	20.68	20.60	20.68	20.68	0.27%	8,721
Nov 20, 2024	20.59	20.62	20.53	20.62	20.62	-0.15%	9,418
Nov 19, 2024	20.57	20.68	20.55	20.65	20.65	0.15%	7,701
Nov 18, 2024	20.64	20.64	20.53	20.62	20.62	0.54%	11,741
Nov 15, 2024	20.59	20.59	20.49	20.51	20.51	-1.20%	5,249
Nov 14, 2024	20.85	20.85	20.73	20.76	20.76	-0.34%	17,415
Nov 13, 2024	20.86	20.86	20.77	20.83	20.83	0.05%	16,300
Nov 12, 2024	20.87	20.87	20.70	20.82	20.82	0.19%	67,770
Nov 11, 2024	20.78	20.80	20.74	20.78	20.78	-	3,215
Nov 8, 2024	20.70	20.82	20.70	20.78	20.78	-0.02%	17,839
Nov 7, 2024	20.75	20.83	20.73	20.79	20.79	0.56%	18,299
Nov 6, 2024	20.64	20.67	20.61	20.67	20.67	1.27%	291,534
Nov 5, 2024	20.38	20.41	20.38	20.41	20.41	0.45%	810
Nov 4, 2024	20.39	20.39	20.29	20.32	20.32	0.07%	19,950
Nov 1, 2024	20.36	20.36	20.29	20.31	20.31	0.18%	26,801
Oct 31, 2024	20.47	20.47	20.25	20.27	20.27	-0.95%	55,568
Oct 30, 2024	20.61	20.61	20.46	20.46	20.46	-0.35%	1,890
Oct 29, 2024	20.53	20.56	20.46	20.54	20.54	0.51%	21,025
Oct 28, 2024	20.59	20.59	20.43	20.43	20.43	-0.29%	44,715
Oct 25, 2024	20.54	20.54	20.46	20.49	20.49	0.14%	9,296
Oct 24, 2024	20.46	20.47	20.34	20.46	20.46	0.49%	38,247
Oct 23, 2024	20.46	20.46	20.30	20.36	20.36	-0.62%	10,185
Oct 22, 2024	20.45	20.52	20.45	20.49	20.49	0.10%	25,765
Oct 21, 2024	20.54	20.54	20.39	20.47	20.47	0.15%	20,042
Oct 18, 2024	20.45	20.47	20.41	20.44	20.44	0.27%	29,655
Oct 17, 2024	20.41	20.41	20.35	20.38	20.38	0.15%	19,099
Oct 16, 2024	20.29	20.39	20.29	20.35	20.35	-	20,116
Oct 15, 2024	20.33	20.37	20.30	20.35	20.35	-0.50%	12,676
Oct 14, 2024	20.35	20.49	20.35	20.45	20.45	0.39%	24,664
Oct 11, 2024	20.39	20.41	20.36	20.38	20.38	-0.07%	7,541
Oct 10, 2024	20.34	20.40	20.31	20.39	20.39	0.14%	23,469
Oct 9, 2024	20.21	20.38	20.21	20.36	20.36	0.31%	12,015
Oct 8, 2024	20.27	20.30	20.25	20.30	20.30	0.62%	13,967
Oct 7, 2024	20.28	20.28	20.14	20.17	20.17	-0.33%	11,290
Oct 4, 2024	20.21	20.27	20.17	20.24	20.24	0.30%	25,592
Oct 3, 2024	20.17	20.21	20.14	20.18	20.18	0.07%	7,289
Oct 2, 2024	20.21	20.22	20.15	20.17	20.17	0.07%	15,206
Oct 1, 2024	20.21	20.22	20.07	20.15	20.15	-0.69%	95,672
Sep 30, 2024	20.32	20.32	20.23	20.29	20.29	-0.09%	15,191
Sep 27, 2024	20.34	20.34	20.28	20.31	20.31	0.01%	59,279
Sep 26, 2024	20.31	20.34	20.28	20.31	20.31	-0.01%	6,292
Sep 25, 2024	20.31	20.32	20.26	20.31	20.31	0.32%	46,741
Sep 24, 2024	20.23	20.30	20.21	20.25	20.25	0.19%	36,229
Sep 23, 2024	20.23	20.25	20.18	20.21	20.21	0.08%	62,302
Sep 20, 2024	20.20	20.22	20.14	20.19	20.19	-0.04%	28,088
Sep 19, 2024	20.23	20.27	20.16	20.20	20.20	1.09%	68,187
Sep 18, 2024	20.01	20.14	19.96	19.98	19.98	-0.08%	18,931
Sep 17, 2024	20.06	20.06	19.93	20.00	20.00	0.13%	45,067
Sep 16, 2024	20.05	20.05	19.93	19.97	19.97	-0.25%	8,105
Sep 13, 2024	20.04	20.04	19.98	20.02	20.02	0.37%	21,924
Sep 12, 2024	19.87	19.99	19.87	19.95	19.95	0.42%	41,438
Sep 11, 2024	19.65	19.86	19.52	19.86	19.86	1.01%	23,571
Sep 10, 2024	19.64	19.67	19.58	19.67	19.67	0.59%	23,609
Sep 9, 2024	19.47	19.59	19.47	19.55	19.55	0.51%	23,868
Sep 6, 2024	19.84	19.84	19.39	19.45	19.45	-1.16%	354,604
Sep 5, 2024	19.78	19.78	19.64	19.68	19.68	-0.12%	101,678
Sep 4, 2024	19.69	19.75	19.65	19.70	19.70	0.08%	62,557
Sep 3, 2024	20.02	20.02	19.68	19.69	19.69	-1.87%	21,509
Aug 30, 2024	20.07	20.07	19.89	20.06	20.06	0.86%	36,872
Aug 29, 2024	19.97	20.04	19.83	19.89	19.89	-0.03%	99,351
Aug 28, 2024	19.98	19.98	19.80	19.89	19.89	-0.72%	51,051
Aug 27, 2024	19.94	20.04	19.94	20.04	20.04	0.27%	72,000
Aug 26, 2024	20.05	20.06	19.92	19.99	19.99	-0.47%	2,971,537
Aug 23, 2024	20.06	20.08	19.98	20.08	20.08	0.84%	59,704
Aug 22, 2024	20.28	20.28	19.91	19.91	19.91	-0.98%	57,794
Aug 21, 2024	20.06	20.12	20.01	20.11	20.11	0.20%	21,815
Aug 20, 2024	20.04	20.16	20.04	20.07	20.07	-0.15%	259,014