QPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	36.27	36.67	36.27	36.33	36.33	0.70%	10,632
Dec 19, 2024	36.18	36.29	36.08	36.08	36.08	-0.44%	1,191
Dec 18, 2024	37.31	37.31	36.13	36.24	36.24	-2.75%	1,030
Dec 17, 2024	37.22	37.27	37.22	37.26	37.26	-0.18%	1,045
Dec 16, 2024	37.30	37.43	37.30	37.33	37.33	0.53%	2,005
Dec 13, 2024	37.08	37.14	37.08	37.14	37.14	0.05%	979
Dec 12, 2024	37.30	37.30	37.12	37.12	37.12	-0.38%	2,009
Dec 11, 2024	37.08	37.31	37.08	37.26	37.26	0.91%	7,449
Dec 10, 2024	37.09	37.09	36.92	36.93	36.93	-0.32%	2,689
Dec 9, 2024	37.06	37.06	37.05	37.05	37.05	-0.57%	394
Dec 6, 2024	37.07	37.27	37.07	37.26	37.26	0.59%	10,540
Dec 5, 2024	37.06	37.06	37.04	37.04	37.04	0.01%	1,796
Dec 4, 2024	37.01	37.05	37.01	37.04	37.04	0.89%	1,273
Dec 3, 2024	36.61	36.71	36.61	36.71	36.71	0.17%	872
Dec 2, 2024	36.64	36.71	36.63	36.65	36.65	0.45%	673
Nov 29, 2024	36.35	36.53	36.35	36.49	36.49	0.78%	980
Nov 27, 2024	36.19	36.23	36.19	36.20	36.20	-0.50%	1,346
Nov 26, 2024	36.33	36.39	36.33	36.39	36.39	0.43%	1,846
Nov 25, 2024	36.24	36.24	36.17	36.23	36.23	0.10%	1,847
Nov 22, 2024	36.22	36.22	36.13	36.20	36.20	0.40%	2,781
Nov 21, 2024	36.12	36.13	36.05	36.05	36.05	0.64%	2,007
Nov 20, 2024	35.62	35.82	35.62	35.82	35.82	0.25%	768
Nov 19, 2024	35.37	35.73	35.37	35.73	35.73	0.47%	6,992
Nov 18, 2024	35.50	35.58	35.50	35.57	35.57	0.57%	2,928
Nov 15, 2024	35.67	35.67	35.29	35.36	35.36	-1.75%	4,453
Nov 14, 2024	36.10	36.10	35.99	35.99	35.99	-0.75%	1,261
Nov 13, 2024	36.32	36.33	36.26	36.26	36.26	-0.17%	1,469
Nov 12, 2024	36.38	36.38	36.32	36.32	36.32	-0.60%	641
Nov 11, 2024	36.48	36.55	36.43	36.54	36.54	-0.02%	1,879
Nov 8, 2024	36.52	36.58	36.51	36.55	36.55	0.25%	1,473
Nov 7, 2024	36.27	36.52	36.27	36.46	36.46	1.40%	3,143
Nov 6, 2024	35.95	35.96	35.95	35.95	35.95	1.73%	1,113
Nov 5, 2024	35.28	35.34	35.28	35.34	35.34	1.14%	700
Nov 4, 2024	34.96	35.02	34.91	34.94	34.94	-0.26%	3,559
Nov 1, 2024	35.01	35.15	35.01	35.03	35.03	0.42%	1,231
Oct 31, 2024	34.90	35.01	34.89	34.89	34.89	-1.68%	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	0.49%	1,634
Oct 28, 2024	35.64	35.64	35.54	35.54	35.54	0.14%	1,559
Oct 25, 2024	35.62	35.80	35.49	35.49	35.49	0.09%	1,380
Oct 24, 2024	35.36	35.45	35.36	35.45	35.45	0.76%	2,272
Oct 23, 2024	35.36	35.42	35.13	35.19	35.19	-1.20%	1,599
Oct 22, 2024	35.53	35.67	35.53	35.61	35.61	0.17%	1,373
Oct 21, 2024	35.60	35.60	35.53	35.55	35.55	-0.27%	818
Oct 18, 2024	35.63	35.65	35.63	35.65	35.65	0.33%	1,724
Oct 17, 2024	35.58	35.58	35.53	35.53	35.53	-0.04%	2,298
Oct 16, 2024	35.50	35.55	35.50	35.55	35.55	0.19%	839
Oct 15, 2024	35.88	35.88	35.48	35.48	35.48	-0.79%	1,348
Oct 14, 2024	35.61	35.78	35.61	35.76	35.76	0.79%	1,193
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	-0.36%	3,410
Oct 9, 2024	35.49	35.54	35.38	35.54	35.54	0.81%	1,686
Oct 8, 2024	35.13	35.25	35.13	35.25	35.25	1.13%	5,333
Oct 7, 2024	34.97	34.97	34.76	34.86	34.86	-0.79%	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%	1,889
Oct 2, 2024	34.99	35.01	34.99	34.99	34.99	-0.02%	4,254
Oct 1, 2024	34.84	35.09	34.84	35.00	35.00	-1.24%	6,194
Sep 30, 2024	35.19	35.44	35.19	35.44	35.44	0.19%	2,175
Sep 27, 2024	35.39	35.39	35.32	35.37	35.37	-0.40%	3,818
Sep 26, 2024	35.37	35.52	35.36	35.52	35.52	0.71%	4,257
Sep 25, 2024	35.27	35.27	35.27	35.27	35.27	-0.07%	224
Sep 24, 2024	35.26	35.29	35.26	35.29	35.29	0.61%	938
Sep 23, 2024	35.00	35.08	35.00	35.08	35.08	0.09%	1,487
Sep 20, 2024	34.97	35.04	34.97	35.04	35.04	0.09%	1,357
Sep 19, 2024	35.09	35.09	35.01	35.01	35.01	1.96%	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	-0.24%	1,376
Sep 16, 2024	34.40	34.56	34.39	34.56	34.56	-0.06%	2,362
Sep 13, 2024	34.50	34.59	34.50	34.59	34.59	0.65%	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	0.92%	738
Sep 9, 2024	33.18	33.24	33.18	33.24	33.24	0.99%	180
Sep 6, 2024	32.99	32.99	32.86	32.91	32.91	-1.72%	1,143
Sep 5, 2024	33.58	33.58	33.49	33.49	33.49	-0.05%	2,350
Sep 4, 2024	33.31	33.52	33.31	33.50	33.50	-0.04%	3,626
Sep 3, 2024	33.84	33.84	33.44	33.52	33.52	-2.37%	22,450
Aug 30, 2024	34.04	34.33	34.04	34.33	34.33	0.92%	1,121
Aug 29, 2024	34.09	34.09	33.98	34.02	34.02	-0.10%	3,013
Aug 28, 2024	34.09	34.10	33.83	34.05	34.05	-0.71%	1,296
Aug 27, 2024	34.27	34.30	34.27	34.30	34.30	0.21%	647
Aug 26, 2024	34.49	34.49	34.23	34.23	34.23	-0.73%	568
Aug 23, 2024	34.35	34.48	34.35	34.48	34.48	1.42%	389
Aug 22, 2024	34.37	34.37	33.99	33.99	33.99	-1.51%	736
Aug 21, 2024	34.48	34.52	34.46	34.52	34.52	0.56%	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	1.13%	13,102
Aug 16, 2024	33.95	33.95	33.91	33.92	33.92	0.25%	1,200
Aug 15, 2024	33.74	33.84	33.74	33.83	33.83	1.94%	1,089
Aug 14, 2024	33.12	33.19	33.08	33.19	33.19	0.27%	689
Aug 13, 2024	32.99	33.10	32.99	33.10	33.10	2.28%	2,990
Aug 12, 2024	32.41	32.42	32.36	32.36	32.36	-0.16%	4,278
Aug 9, 2024	32.36	32.42	32.36	32.42	32.42	0.58%	1,844
Aug 8, 2024	32.22	32.23	32.14	32.23	32.23	2.64%	21,075
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	0.64%	1,557
Aug 5, 2024	31.44	31.57	31.44	31.57	31.57	-2.80%	876
Aug 2, 2024	32.38	32.48	32.32	32.48	32.48	-2.13%	817
Aug 1, 2024	33.74	33.74	33.03	33.19	33.19	-1.89%	2,154