QMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	28.75	28.75	28.56	28.64	28.64	-1.21%	30,512
Oct 30, 2024	29.02	29.10	28.99	28.99	28.99	-0.31%	7,800
Oct 29, 2024	28.94	29.13	28.90	29.08	29.08	0.48%	26,100
Oct 28, 2024	29.04	29.05	28.94	28.94	28.94	0.03%	14,400
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%	11,100
Oct 23, 2024	28.88	28.92	28.62	28.72	28.72	-0.86%	30,800
Oct 22, 2024	28.84	29.00	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%	8,800
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%	78,600
Oct 16, 2024	28.67	28.81	28.67	28.75	28.75	-0.10%	34,900
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%	16,500
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%	4,900
Oct 3, 2024	28.44	28.45	28.35	28.39	28.39	-0.11%	117,600
Oct 2, 2024	28.35	28.48	28.30	28.42	28.42	0.18%	33,300
Oct 1, 2024	28.37	28.42	28.27	28.37	28.37	-0.91%	7,100
Sep 30, 2024	28.61	28.63	28.49	28.63	28.63	0.10%	14,500
Sep 27, 2024	28.67	28.70	28.54	28.60	28.60	-0.31%	14,000
Sep 26, 2024	28.75	28.75	28.56	28.69	28.69	0.31%	24,799
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	0.21%	17,701
Sep 23, 2024	28.42	28.50	28.38	28.47	28.47	0.25%	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	1.46%	16,069
Sep 18, 2024	28.05	28.14	27.98	28.01	28.01	-0.18%	6,473
Sep 17, 2024	28.16	28.16	27.97	28.06	28.06	0.07%	8,100
Sep 16, 2024	28.06	28.07	27.92	28.04	28.04	-0.25%	13,773
Sep 13, 2024	28.03	28.13	28.03	28.11	28.11	0.36%	6,900
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%	18,300
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	0.07%	18,300
Sep 4, 2024	27.43	27.66	27.43	27.55	27.55	0.04%	6,500
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%	16,800
Aug 29, 2024	28.07	28.13	27.88	27.88	27.88	0.04%	18,900
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	-0.57%	12,628
Aug 23, 2024	28.14	28.27	28.04	28.20	28.20	0.79%	11,029
Aug 22, 2024	28.31	28.32	27.95	27.98	27.98	-1.06%	49,400
Aug 21, 2024	28.21	28.30	28.14	28.28	28.28	0.43%	69,245
Aug 20, 2024	28.23	28.25	28.15	28.16	28.16	-0.21%	14,700
Aug 19, 2024	27.94	28.22	27.94	28.22	28.22	0.68%	18,200
Aug 16, 2024	27.93	28.06	27.89	28.03	28.03	0.25%	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%	14,000
Aug 9, 2024	26.91	27.16	26.90	27.14	27.14	0.52%	13,800
Aug 8, 2024	26.75	27.04	26.58	27.00	27.00	2.08%	56,800
Aug 7, 2024	26.99	26.99	26.45	26.45	26.45	-0.90%	85,200
Aug 6, 2024	26.57	26.95	26.56	26.69	26.69	1.25%	31,600
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%	37,600
Aug 1, 2024	27.75	27.89	27.22	27.34	27.34	-1.55%	25,900
Jul 31, 2024	27.67	27.83	27.67	27.77	27.77	1.80%	40,645
Jul 30, 2024	27.53	27.53	27.17	27.28	27.28	-0.87%	146,204
Jul 29, 2024	27.65	27.65	27.44	27.52	27.52	0.18%	32,900
Jul 26, 2024	27.39	27.59	27.39	27.47	27.47	0.70%	12,700
Jul 25, 2024	27.45	27.61	27.26	27.28	27.28	-0.62%	8,300
Jul 24, 2024	27.84	27.84	27.45	27.45	27.45	-2.17%	18,703
Jul 23, 2024	28.17	28.17	28.05	28.06	28.06	-0.07%	34,539
Jul 22, 2024	28.08	28.14	27.95	28.08	28.08	0.79%	49,126
Jul 19, 2024	27.99	28.03	27.83	27.86	27.86	-0.50%	6,700
Jul 18, 2024	28.08	28.14	27.87	28.00	28.00	-0.14%	27,467
Jul 17, 2024	28.22	28.24	28.04	28.04	28.04	-1.41%	23,336
Jul 16, 2024	28.52	28.52	28.37	28.44	28.44	-0.07%	23,567
Jul 15, 2024	28.49	28.51	28.40	28.46	28.46	0.07%	37,159
Jul 12, 2024	28.40	28.55	28.38	28.44	28.44	0.32%	16,520
Jul 11, 2024	28.65	28.65	28.32	28.35	28.35	-0.98%	19,474
Jul 10, 2024	28.58	28.63	28.49	28.63	28.63	0.56%	25,957
Jul 9, 2024	28.50	28.53	28.43	28.47	28.47	-	16,357
Jul 8, 2024	28.43	28.48	28.41	28.47	28.47	0.04%	197,308
Jul 5, 2024	28.38	28.46	28.28	28.46	28.46	0.53%	30,179
Jul 3, 2024	28.16	28.34	28.16	28.31	28.31	0.25%	16,610
Jul 2, 2024	28.10	28.24	28.06	28.24	28.24	0.68%	253,003
Jul 1, 2024	27.96	28.05	27.91	28.05	28.05	0.25%	9,989
Jun 28, 2024	28.07	28.14	27.95	27.98	27.98	-0.11%	75,349
Jun 27, 2024	27.96	28.03	27.93	28.01	28.01	0.07%	18,995
Jun 26, 2024	27.89	28.00	27.89	27.99	27.99	0.14%	62,612
Jun 25, 2024	27.86	27.95	27.81	27.95	27.95	0.61%	8,445
Jun 24, 2024	27.89	27.92	27.77	27.78	27.78	-0.47%	170,313
Jun 21, 2024	27.90	27.99	27.87	27.91	27.91	-0.14%	27,115
Jun 20, 2024	28.09	28.11	27.89	27.95	27.95	-0.36%	11,253
Jun 18, 2024	28.08	28.08	28.02	28.05	28.05	-	73,334
Jun 17, 2024	27.88	28.13	27.88	28.05	28.05	0.57%	19,992
Jun 14, 2024	27.82	27.93	27.82	27.89	27.89	0.07%	217,100
Jun 13, 2024	27.92	27.92	27.76	27.87	27.87	0.32%	28,942
Jun 12, 2024	27.66	27.82	27.66	27.78	27.78	0.83%	52,957
Jun 11, 2024	27.40	27.56	27.40	27.55	27.55	0.29%	29,579