QMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	29.62	29.98	29.53	29.88	29.88	0.81%	17,498
Dec 19, 2024	29.82	29.84	29.64	29.64	29.64	-0.54%	27,710
Dec 18, 2024	30.21	30.26	29.78	29.80	29.80	-1.37%	32,542
Dec 17, 2024	30.25	30.26	30.16	30.22	30.22	-0.12%	10,786
Dec 16, 2024	30.19	30.30	30.19	30.25	30.25	0.47%	16,486
Dec 13, 2024	30.21	30.21	30.06	30.11	30.11	0.12%	86,186
Dec 12, 2024	30.08	30.15	30.02	30.07	30.07	-0.09%	8,452
Dec 11, 2024	30.08	30.16	30.04	30.10	30.10	0.67%	19,163
Dec 10, 2024	30.00	30.07	29.87	29.90	29.90	-0.17%	12,635
Dec 9, 2024	30.02	30.03	29.91	29.95	29.95	-0.30%	6,665
Dec 6, 2024	29.97	30.07	29.97	30.04	30.04	0.29%	9,522
Dec 5, 2024	29.96	30.03	29.94	29.95	29.95	-0.09%	33,445
Dec 4, 2024	30.01	30.01	29.92	29.98	29.98	0.50%	37,076
Dec 3, 2024	29.85	29.86	29.75	29.83	29.83	0.20%	16,988
Dec 2, 2024	29.72	29.81	29.72	29.77	29.77	0.39%	38,359
Nov 29, 2024	29.60	29.69	29.59	29.66	29.66	0.51%	4,791
Nov 27, 2024	29.52	29.57	29.39	29.51	29.51	-0.30%	23,956
Nov 26, 2024	29.59	29.62	29.53	29.60	29.60	0.26%	5,011
Nov 25, 2024	29.52	29.58	29.40	29.52	29.52	0.23%	12,427
Nov 22, 2024	29.38	29.48	29.38	29.45	29.45	0.15%	7,743
Nov 21, 2024	29.42	29.44	29.22	29.41	29.41	0.12%	6,996
Nov 20, 2024	29.41	29.41	29.15	29.37	29.37	0.14%	20,997
Nov 19, 2024	29.14	29.36	29.14	29.33	29.33	0.32%	14,611
Nov 18, 2024	29.15	29.31	29.15	29.24	29.24	0.38%	34,788
Nov 15, 2024	29.30	29.30	29.03	29.12	29.12	-1.18%	24,462
Nov 14, 2024	29.51	29.58	29.47	29.47	29.47	-0.17%	11,924
Nov 13, 2024	29.51	29.65	29.48	29.52	29.52	-0.17%	19,287
Nov 12, 2024	29.60	29.60	29.50	29.57	29.57	0.04%	13,745
Nov 11, 2024	29.58	29.61	29.48	29.56	29.56	0.03%	15,631
Nov 8, 2024	29.52	29.62	29.52	29.55	29.55	0.05%	33,675
Nov 7, 2024	29.39	29.58	29.39	29.53	29.53	0.83%	23,196
Nov 6, 2024	28.89	29.33	28.89	29.29	29.29	1.42%	89,657
Nov 5, 2024	28.80	28.91	28.79	28.88	28.88	0.63%	13,302
Nov 4, 2024	28.60	28.80	28.60	28.70	28.70	0.07%	57,296
Nov 1, 2024	28.67	28.83	28.67	28.68	28.68	0.35%	19,200
Oct 31, 2024	28.75	28.75	28.56	28.58	28.58	-1.41%	30,512
Oct 30, 2024	29.02	29.10	28.99	28.99	28.99	-0.31%	7,792
Oct 29, 2024	28.94	29.13	28.90	29.08	29.08	0.48%	26,086
Oct 28, 2024	29.04	29.05	28.94	28.94	28.94	0.03%	14,353
Oct 25, 2024	28.99	29.10	28.92	28.93	28.93	0.28%	40,715
Oct 24, 2024	28.85	28.93	28.76	28.85	28.85	0.45%	11,057
Oct 23, 2024	28.88	28.92	28.62	28.72	28.72	-0.86%	30,759
Oct 22, 2024	28.84	29.01	28.84	28.97	28.97	0.14%	12,045
Oct 21, 2024	28.92	28.93	28.86	28.93	28.93	0.14%	8,790
Oct 18, 2024	28.88	28.95	28.86	28.89	28.89	0.42%	176,306
Oct 17, 2024	29.00	29.00	28.77	28.77	28.77	0.07%	78,562
Oct 16, 2024	28.67	28.81	28.67	28.75	28.75	-0.10%	34,862
Oct 15, 2024	28.94	28.99	28.69	28.78	28.78	-0.62%	33,033
Oct 14, 2024	28.89	29.00	28.89	28.96	28.96	0.42%	8,710
Oct 11, 2024	28.84	28.87	28.76	28.84	28.84	0.07%	16,135
Oct 10, 2024	28.76	28.86	28.73	28.82	28.82	-	19,735
Oct 9, 2024	28.63	28.82	28.63	28.82	28.82	0.35%	7,703
Oct 8, 2024	28.56	28.72	28.53	28.72	28.72	1.13%	16,480
Oct 7, 2024	28.45	28.60	28.40	28.40	28.40	-0.70%	7,227
Oct 4, 2024	28.58	28.63	28.47	28.60	28.60	0.74%	4,874
Oct 3, 2024	28.44	28.45	28.35	28.39	28.39	-0.11%	117,581
Oct 2, 2024	28.35	28.48	28.30	28.42	28.42	0.18%	33,284
Oct 1, 2024	28.37	28.42	28.27	28.37	28.37	-0.92%	7,060
Sep 30, 2024	28.61	28.63	28.49	28.63	28.63	0.11%	14,455
Sep 27, 2024	28.67	28.70	28.54	28.60	28.60	-0.31%	13,965
Sep 26, 2024	28.75	28.75	28.56	28.69	28.69	0.31%	24,700
Sep 25, 2024	28.57	28.60	28.50	28.60	28.60	0.25%	54,347
Sep 24, 2024	28.39	28.57	28.39	28.53	28.53	0.20%	17,701
Sep 23, 2024	28.42	28.50	28.38	28.47	28.47	0.26%	27,822
Sep 20, 2024	28.35	28.41	28.27	28.40	28.40	-0.07%	32,133
Sep 19, 2024	28.34	28.47	28.32	28.42	28.42	1.45%	16,036
Sep 18, 2024	28.05	28.14	27.98	28.01	28.01	-0.18%	6,253
Sep 17, 2024	28.16	28.16	27.97	28.06	28.06	0.06%	8,062
Sep 16, 2024	28.06	28.07	27.92	28.04	28.04	-0.24%	13,694
Sep 13, 2024	28.03	28.13	28.03	28.11	28.11	0.37%	6,897
Sep 12, 2024	27.84	28.04	27.84	28.01	28.01	0.57%	12,226
Sep 11, 2024	27.38	27.87	27.18	27.85	27.85	1.27%	8,900
Sep 10, 2024	27.38	27.50	27.24	27.50	27.50	0.62%	15,248
Sep 9, 2024	27.28	27.35	27.14	27.33	27.33	0.89%	18,290
Sep 6, 2024	27.31	27.31	27.04	27.09	27.09	-1.74%	15,648
Sep 5, 2024	27.59	27.59	27.47	27.57	27.57	0.06%	18,276
Sep 4, 2024	27.43	27.66	27.43	27.55	27.55	0.05%	6,486
Sep 3, 2024	27.82	27.82	27.50	27.54	27.54	-2.10%	14,727
Aug 30, 2024	28.06	28.13	27.93	28.13	28.13	0.90%	16,781
Aug 29, 2024	28.07	28.13	27.88	27.88	27.88	0.04%	18,890
Aug 28, 2024	28.01	28.11	27.81	27.87	27.87	-0.78%	10,935
Aug 27, 2024	27.94	28.13	27.92	28.09	28.09	0.18%	20,216
Aug 26, 2024	28.14	28.21	27.99	28.04	28.04	-0.58%	12,628
Aug 23, 2024	28.14	28.27	28.04	28.20	28.20	0.80%	11,029
Aug 22, 2024	28.31	28.32	27.95	27.98	27.98	-1.05%	49,375
Aug 21, 2024	28.21	28.30	28.14	28.28	28.28	0.41%	69,245
Aug 20, 2024	28.23	28.25	28.15	28.16	28.16	-0.21%	14,685
Aug 19, 2024	27.94	28.22	27.94	28.22	28.22	0.70%	18,194
Aug 16, 2024	27.93	28.06	27.89	28.03	28.03	0.23%	9,926
Aug 15, 2024	27.78	28.03	27.78	27.96	27.96	1.38%	13,342
Aug 14, 2024	27.48	27.61	27.39	27.58	27.58	-0.07%	5,017
Aug 13, 2024	27.35	27.61	27.34	27.60	27.60	1.62%	18,847
Aug 12, 2024	27.10	27.24	27.08	27.16	27.16	0.07%	13,982
Aug 9, 2024	26.91	27.16	26.90	27.14	27.14	0.52%	13,794
Aug 8, 2024	26.75	27.04	26.58	27.00	27.00	2.08%	56,795
Aug 7, 2024	26.99	26.99	26.45	26.45	26.45	-0.90%	35,241
Aug 6, 2024	26.57	26.95	26.56	26.69	26.69	1.25%	31,580
Aug 5, 2024	25.51	26.69	25.51	26.36	26.36	-2.12%	212,542
Aug 2, 2024	26.94	27.02	26.77	26.93	26.93	-1.50%	37,556
Aug 1, 2024	27.75	27.89	27.22	27.34	27.34	-1.55%	25,855