QPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	34.90	35.01	34.89	34.89	34.89	-1.66%	1,349
Oct 30, 2024	35.53	35.63	35.48	35.48	35.48	-0.64%	1,229
Oct 29, 2024	35.39	35.76	35.39	35.71	35.71	0.48%	1,634
Oct 28, 2024	35.64	35.64	35.54	35.54	35.54	0.14%	1,600
Oct 25, 2024	35.62	35.80	35.49	35.49	35.49	0.11%	1,400
Oct 24, 2024	35.36	35.45	35.36	35.45	35.45	0.74%	2,300
Oct 23, 2024	35.36	35.42	35.13	35.19	35.19	-1.18%	1,600
Oct 22, 2024	35.53	35.67	35.53	35.61	35.61	0.17%	1,400
Oct 21, 2024	35.60	35.60	35.53	35.55	35.55	-0.28%	818
Oct 18, 2024	35.63	35.65	35.63	35.65	35.65	0.34%	1,724
Oct 17, 2024	35.58	35.58	35.53	35.53	35.53	-0.03%	2,300
Oct 16, 2024	35.50	35.55	35.50	35.54	35.54	0.17%	839
Oct 15, 2024	35.88	35.88	35.48	35.48	35.48	-0.78%	1,348
Oct 14, 2024	35.61	35.78	35.61	35.76	35.76	0.79%	1,200
Oct 11, 2024	35.34	35.51	35.34	35.48	35.48	0.20%	2,232
Oct 10, 2024	35.40	35.44	35.33	35.41	35.41	-0.37%	3,410
Oct 9, 2024	35.49	35.54	35.38	35.54	35.54	0.82%	1,700
Oct 8, 2024	35.13	35.25	35.13	35.25	35.25	1.12%	5,333
Oct 7, 2024	34.97	34.97	34.76	34.86	34.86	-0.80%	17,921
Oct 4, 2024	35.00	35.14	34.91	35.14	35.14	0.92%	3,525
Oct 3, 2024	34.91	34.91	34.74	34.82	34.82	-0.49%	1,900
Oct 2, 2024	34.99	35.01	34.99	34.99	34.99	-0.03%	4,300
Oct 1, 2024	34.84	35.09	34.84	35.00	35.00	-1.24%	6,200
Sep 30, 2024	35.19	35.44	35.19	35.44	35.44	0.20%	2,200
Sep 27, 2024	35.39	35.39	35.32	35.37	35.37	-0.42%	3,818
Sep 26, 2024	35.37	35.52	35.36	35.52	35.52	0.71%	4,300
Sep 25, 2024	35.27	35.27	35.27	35.27	35.27	-0.06%	224
Sep 24, 2024	35.26	35.29	35.26	35.29	35.29	0.60%	938
Sep 23, 2024	35.00	35.08	35.00	35.08	35.08	0.11%	1,500
Sep 20, 2024	34.97	35.04	34.97	35.04	35.04	0.09%	1,400
Sep 19, 2024	35.09	35.09	35.01	35.01	35.01	1.95%	1,224
Sep 18, 2024	34.48	34.49	34.34	34.34	34.34	-0.41%	643
Sep 17, 2024	34.57	34.57	34.41	34.48	34.48	-0.23%	1,400
Sep 16, 2024	34.40	34.56	34.39	34.56	34.56	-0.09%	2,400
Sep 13, 2024	34.50	34.59	34.50	34.59	34.59	0.67%	4,040
Sep 12, 2024	34.18	34.37	34.18	34.36	34.36	1.00%	818
Sep 11, 2024	33.84	34.02	33.81	34.02	34.02	1.43%	834
Sep 10, 2024	33.52	33.54	33.51	33.54	33.54	0.93%	738
Sep 9, 2024	33.18	33.23	33.18	33.23	33.23	0.97%	200
Sep 6, 2024	32.99	32.99	32.86	32.91	32.91	-1.73%	1,143
Sep 5, 2024	33.58	33.58	33.49	33.49	33.49	-0.03%	2,400
Sep 4, 2024	33.31	33.52	33.31	33.50	33.50	-0.06%	3,626
Sep 3, 2024	33.84	33.84	33.44	33.52	33.52	-2.36%	22,500
Aug 30, 2024	34.03	34.33	34.03	34.33	34.33	0.91%	1,121
Aug 29, 2024	34.09	34.09	33.98	34.02	34.02	-0.09%	3,013
Aug 28, 2024	34.09	34.10	33.83	34.05	34.05	-0.73%	1,300
Aug 27, 2024	34.27	34.30	34.27	34.30	34.30	0.20%	647
Aug 26, 2024	34.49	34.49	34.23	34.23	34.23	-0.73%	600
Aug 23, 2024	34.35	34.48	34.35	34.48	34.48	1.44%	400
Aug 22, 2024	34.37	34.37	33.99	33.99	33.99	-1.54%	736
Aug 21, 2024	34.48	34.52	34.46	34.52	34.52	0.58%	4,733
Aug 20, 2024	34.23	34.34	34.23	34.32	34.32	0.06%	4,136
Aug 19, 2024	34.04	34.47	34.04	34.30	34.30	1.12%	13,102
Aug 16, 2024	33.95	33.95	33.91	33.92	33.92	0.27%	1,200
Aug 15, 2024	33.74	33.84	33.74	33.83	33.83	1.93%	1,100
Aug 14, 2024	33.12	33.19	33.08	33.19	33.19	0.27%	700
Aug 13, 2024	32.99	33.10	32.99	33.10	33.10	2.29%	3,000
Aug 12, 2024	32.41	32.42	32.36	32.36	32.36	-0.19%	4,300
Aug 9, 2024	32.36	32.42	32.36	32.42	32.42	0.59%	1,844
Aug 8, 2024	32.22	32.23	32.14	32.23	32.23	2.64%	21,100
Aug 7, 2024	31.91	31.91	31.40	31.40	31.40	-1.16%	16,819
Aug 6, 2024	32.07	32.20	31.77	31.77	31.77	0.63%	1,600
Aug 5, 2024	31.44	31.57	31.44	31.57	31.57	-2.80%	900
Aug 2, 2024	32.38	32.48	32.32	32.48	32.48	-2.14%	817
Aug 1, 2024	33.74	33.74	33.03	33.19	33.19	-1.89%	2,200
Jul 31, 2024	33.97	33.97	33.83	33.83	33.83	1.74%	500
Jul 30, 2024	33.20	33.25	33.11	33.25	33.25	-0.84%	7,100
Jul 29, 2024	33.53	33.55	33.49	33.53	33.53	0.66%	1,215
Jul 26, 2024	33.28	33.43	33.27	33.31	33.31	0.97%	7,347
Jul 25, 2024	33.40	33.40	32.98	32.99	32.99	-0.72%	2,643
Jul 24, 2024	33.49	33.49	33.23	33.23	33.23	-2.84%	3,300
Jul 23, 2024	34.33	34.42	34.20	34.20	34.20	-0.35%	4,240
Jul 22, 2024	34.17	34.32	34.17	34.32	34.32	1.39%	1,563
Jul 19, 2024	34.09	34.12	33.85	33.85	33.85	-0.62%	1,443
Jul 18, 2024	34.45	34.45	34.06	34.06	34.06	-1.13%	2,389
Jul 17, 2024	34.67	34.67	34.42	34.45	34.45	-1.96%	4,336
Jul 16, 2024	34.98	35.14	34.98	35.14	35.14	0.77%	3,122
Jul 15, 2024	34.89	34.93	34.78	34.87	34.87	-0.03%	1,345
Jul 12, 2024	34.95	35.11	34.85	34.88	34.88	0.72%	1,595
Jul 11, 2024	35.08	35.08	34.59	34.63	34.63	-1.23%	12,876
Jul 10, 2024	35.01	35.06	35.01	35.06	35.06	1.07%	1,027
Jul 9, 2024	34.74	34.74	34.69	34.69	34.69	0.09%	3,905
Jul 8, 2024	34.58	34.66	34.58	34.66	34.66	0.14%	2,734
Jul 5, 2024	34.44	34.61	34.44	34.61	34.61	0.87%	842
Jul 3, 2024	34.31	34.31	34.31	34.31	34.31	0.47%	19
Jul 2, 2024	34.15	34.15	34.15	34.15	34.15	0.59%	148
Jul 1, 2024	33.92	33.95	33.89	33.95	33.95	0.21%	1,337
Jun 28, 2024	33.98	33.98	33.88	33.88	33.88	-0.29%	3,332
Jun 27, 2024	33.88	34.00	33.88	33.98	33.98	0.03%	1,537
Jun 26, 2024	33.82	33.97	33.80	33.97	33.97	0.35%	1,425
Jun 25, 2024	33.78	33.85	33.73	33.85	33.85	0.45%	4,319
Jun 24, 2024	33.84	33.87	33.70	33.70	33.70	-0.68%	3,596
Jun 21, 2024	33.95	33.95	33.93	33.93	33.93	0.06%	624
Jun 20, 2024	34.04	34.05	33.88	33.91	33.91	-0.35%	1,877
Jun 18, 2024	33.99	34.04	33.99	34.03	34.03	-0.03%	1,437
Jun 17, 2024	33.69	34.10	33.69	34.04	34.04	1.07%	727
Jun 14, 2024	33.60	33.71	33.60	33.68	33.68	-0.15%	4,560
Jun 13, 2024	33.61	33.76	33.61	33.73	33.73	0.21%	1,656
Jun 12, 2024	33.71	33.79	33.63	33.66	33.66	1.26%	1,319
Jun 11, 2024	33.01	33.24	33.01	33.24	33.24	0.54%	741