QMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	30.23	30.43	30.23	30.42	30.42	0.81%	19,716
Feb 3, 2025	30.00	30.27	30.00	30.18	30.18	-0.54%	15,340
Jan 31, 2025	30.47	30.56	30.28	30.34	30.34	0.11%	18,990
Jan 30, 2025	30.42	30.42	30.22	30.31	30.31	0.26%	6,512
Jan 29, 2025	30.26	30.32	30.16	30.23	30.23	-0.17%	15,640
Jan 28, 2025	30.07	30.31	30.07	30.28	30.28	0.83%	16,450
Jan 27, 2025	30.03	30.13	29.94	30.03	30.03	-1.56%	32,590
Jan 24, 2025	30.53	30.58	30.44	30.51	30.51	0.02%	8,737
Jan 23, 2025	30.44	30.55	30.39	30.50	30.50	0.10%	64,787
Jan 22, 2025	30.50	30.57	30.46	30.47	30.47	0.33%	23,590
Jan 21, 2025	30.33	30.41	30.21	30.37	30.37	0.40%	78,720
Jan 17, 2025	30.21	30.29	30.18	30.25	30.25	0.80%	31,429
Jan 16, 2025	30.21	30.21	29.95	30.01	30.01	-0.13%	21,324
Jan 15, 2025	29.93	30.10	29.93	30.05	30.05	1.28%	20,650
Jan 14, 2025	29.84	29.84	29.52	29.67	29.67	-0.03%	121,502
Jan 13, 2025	29.53	29.68	29.45	29.68	29.68	-0.08%	27,866
Jan 10, 2025	29.74	29.81	29.57	29.71	29.71	-0.75%	77,342
Jan 8, 2025	29.92	29.98	29.80	29.93	29.93	0.03%	25,462
Jan 7, 2025	30.19	30.19	29.85	29.92	29.92	-0.78%	31,371
Jan 6, 2025	30.22	30.24	30.09	30.16	30.16	0.55%	45,548
Jan 3, 2025	29.81	30.08	29.81	29.99	29.99	0.82%	13,537
Jan 2, 2025	29.81	29.89	29.63	29.75	29.75	-0.05%	92,655
Dec 31, 2024	29.97	29.97	29.76	29.76	29.76	-0.33%	30,167
Dec 30, 2024	29.91	29.99	29.75	29.86	29.86	-0.60%	16,375
Dec 27, 2024	30.07	30.10	29.90	30.04	30.04	-0.63%	13,804
Dec 26, 2024	30.15	30.28	30.15	30.23	30.23	0.01%	32,597
Dec 24, 2024	30.12	30.23	30.03	30.23	30.23	0.82%	10,936
Dec 23, 2024	29.89	30.02	29.83	29.98	29.98	0.33%	77,626
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