QQA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	51.03	51.03	50.83	50.90	50.90	1.23%	11,617
Jan 16, 2025	50.78	50.78	50.28	50.28	50.28	-0.67%	10,646
Jan 15, 2025	50.31	50.64	50.21	50.62	50.62	2.49%	12,952
Jan 14, 2025	49.87	49.87	49.27	49.39	49.39	-0.96%	10,670
Jan 13, 2025	49.40	49.87	49.19	49.87	49.87	0.23%	8,767
Jan 10, 2025	50.18	50.50	49.50	49.76	49.76	-1.59%	27,197
Jan 8, 2025	50.48	50.67	50.10	50.56	50.56	0.12%	17,607
Jan 7, 2025	51.61	51.61	50.40	50.50	50.50	-1.12%	10,789
Jan 6, 2025	51.24	51.60	51.05	51.07	51.07	0.22%	20,281
Jan 3, 2025	50.29	50.96	50.29	50.96	50.96	2.19%	17,039
Jan 2, 2025	50.19	50.25	49.54	49.87	49.87	-0.56%	77,396
Dec 31, 2024	50.43	50.64	50.13	50.15	50.15	-0.53%	23,411
Dec 30, 2024	50.43	50.70	49.90	50.42	50.42	-1.12%	21,125
Dec 27, 2024	51.22	51.22	50.56	50.99	50.99	-0.80%	20,180
Dec 26, 2024	51.34	51.50	51.23	51.40	51.40	0.25%	9,553
Dec 24, 2024	50.94	51.32	50.94	51.27	51.27	0.43%	3,275
Dec 23, 2024	50.60	51.05	50.37	51.05	51.05	0.43%	31,175
Dec 20, 2024	50.31	51.36	50.29	50.83	50.40	0.30%	22,715
Dec 19, 2024	51.16	51.16	50.45	50.68	50.25	-0.04%	12,120
Dec 18, 2024	52.52	52.52	50.52	50.70	50.27	-2.59%	21,684
Dec 17, 2024	51.97	52.05	51.80	52.05	51.61	0.08%	19,018
Dec 16, 2024	51.81	52.58	51.81	52.01	51.57	0.37%	11,376
Dec 13, 2024	51.80	52.16	51.49	51.82	51.38	0.62%	28,944
Dec 12, 2024	51.59	51.61	51.38	51.50	51.06	-0.85%	16,732
Dec 11, 2024	51.34	51.94	51.34	51.94	51.50	1.86%	20,189
Dec 10, 2024	51.30	51.30	50.99	50.99	50.56	-0.22%	9,980
Dec 9, 2024	51.52	51.52	51.10	51.10	50.67	-1.35%	20,390
Dec 6, 2024	51.23	51.80	51.23	51.80	51.36	1.47%	18,958
Dec 5, 2024	51.33	51.44	51.05	51.05	50.62	-0.85%	17,150
Dec 4, 2024	51.09	51.49	50.97	51.49	51.05	1.66%	28,084
Dec 3, 2024	50.64	50.74	50.45	50.65	50.22	-0.19%	12,523
Dec 2, 2024	50.35	50.78	50.35	50.75	50.32	0.94%	77,797
Nov 29, 2024	50.03	50.42	49.92	50.27	49.84	1.01%	15,707
Nov 27, 2024	50.45	50.45	49.59	49.77	49.34	-1.36%	16,774
Nov 26, 2024	50.15	50.45	50.00	50.45	50.02	0.90%	33,897
Nov 25, 2024	50.29	50.29	49.68	50.00	49.58	-0.50%	16,200
Nov 22, 2024	49.83	50.25	49.70	50.25	49.82	0.36%	21,319
Nov 21, 2024	49.65	50.07	49.23	50.07	49.65	0.95%	20,238
Nov 20, 2024	49.67	49.95	49.13	49.60	49.18	-0.10%	22,981
Nov 19, 2024	49.26	49.85	49.09	49.65	49.23	-0.02%	36,108
Nov 18, 2024	50.59	50.59	49.04	49.66	49.24	-0.40%	21,310
Nov 15, 2024	50.63	50.63	49.50	49.86	48.99	-1.01%	7,228
Nov 14, 2024	50.76	50.76	50.37	50.37	49.49	-1.04%	11,057
Nov 13, 2024	50.95	50.95	50.50	50.90	50.01	-0.10%	10,800
Nov 12, 2024	50.82	50.95	50.50	50.95	50.06	0.35%	8,920
Nov 11, 2024	51.00	51.00	50.46	50.77	49.88	-0.45%	4,731
Nov 8, 2024	50.73	51.00	50.50	51.00	50.11	0.77%	87,245
Nov 7, 2024	50.47	50.91	50.26	50.61	49.72	0.16%	18,401
Nov 6, 2024	49.95	50.53	49.89	50.53	49.65	3.00%	6,651
Nov 5, 2024	48.93	49.21	48.82	49.06	48.20	0.27%	4,431
Nov 4, 2024	48.80	48.93	48.57	48.93	48.07	-0.24%	2,894
Nov 1, 2024	49.00	49.05	48.69	49.05	48.19	1.22%	92,830
Oct 31, 2024	48.81	48.82	48.42	48.46	47.61	-2.46%	16,326
Oct 30, 2024	49.67	49.68	49.27	49.68	48.81	-0.52%	6,777
Oct 29, 2024	49.40	49.94	49.34	49.94	49.07	1.09%	3,888
Oct 28, 2024	49.60	49.66	49.07	49.40	48.54	0.16%	7,071
Oct 25, 2024	49.33	49.72	49.20	49.32	48.46	0.31%	8,943
Oct 24, 2024	48.98	49.17	48.89	49.17	48.31	1.12%	5,930
Oct 23, 2024	49.19	49.19	48.42	48.63	47.77	-1.17%	7,504
Oct 22, 2024	49.10	49.28	49.03	49.20	48.34	-0.51%	5,879
Oct 21, 2024	49.97	49.97	48.92	49.45	48.58	-0.07%	9,558
Oct 18, 2024	49.64	50.07	49.30	49.49	48.20	-0.21%	9,996
Oct 17, 2024	49.56	49.59	49.19	49.59	48.31	0.76%	6,518
Oct 16, 2024	49.35	49.35	49.01	49.22	47.94	0.17%	2,702
Oct 15, 2024	49.77	49.77	49.03	49.13	47.86	-1.54%	14,812
Oct 14, 2024	49.59	50.68	49.28	49.90	48.61	1.21%	6,901
Oct 11, 2024	49.05	49.68	49.05	49.31	48.03	0.24%	2,969
Oct 10, 2024	49.24	49.34	49.04	49.19	47.91	-0.05%	3,478
Oct 9, 2024	47.79	49.24	47.79	49.21	47.94	0.49%	10,771
Oct 8, 2024	48.69	48.97	48.69	48.97	47.70	1.12%	2,331
Oct 7, 2024	48.90	48.95	48.33	48.43	47.18	-0.97%	3,701
Oct 4, 2024	48.89	48.96	48.56	48.91	47.64	1.14%	18,799
Oct 3, 2024	48.39	48.60	48.21	48.35	47.10	-0.21%	2,851
Oct 2, 2024	48.30	48.55	48.22	48.46	47.20	0.30%	9,816
Oct 1, 2024	48.81	49.52	48.10	48.31	47.06	-0.93%	2,490
Sep 30, 2024	49.16	49.16	48.52	48.77	47.51	0.13%	1,719
Sep 27, 2024	48.89	48.89	48.58	48.70	47.44	-0.20%	4,489
Sep 26, 2024	49.01	49.09	48.65	48.80	47.54	0.54%	1,937
Sep 25, 2024	48.59	48.61	48.49	48.54	47.28	0.11%	657
Sep 24, 2024	48.55	48.55	48.27	48.48	47.23	0.16%	1,899
Sep 23, 2024	48.49	48.51	48.31	48.40	47.15	-0.60%	4,530
Sep 20, 2024	48.85	48.85	48.40	48.70	47.03	-0.77%	8,608
Sep 19, 2024	48.75	49.12	48.75	49.08	47.40	2.36%	4,750
Sep 18, 2024	48.10	48.33	47.95	47.95	46.30	-0.24%	1,050
Sep 17, 2024	48.25	48.41	47.96	48.06	46.42	0.10%	2,349
Sep 16, 2024	48.10	48.10	48.01	48.01	46.37	-0.34%	1,639
Sep 13, 2024	48.02	48.18	48.02	48.18	46.53	0.45%	594
Sep 12, 2024	47.89	48.20	47.55	47.96	46.32	0.61%	3,129
Sep 11, 2024	46.69	47.67	46.69	47.67	46.04	1.92%	1,888
Sep 10, 2024	45.58	46.77	45.58	46.77	45.17	0.80%	3,053
Sep 9, 2024	47.18	47.18	46.23	46.40	44.81	1.20%	4,089
Sep 6, 2024	45.85	46.03	45.84	45.84	44.28	-2.23%	793
Sep 5, 2024	46.76	47.02	46.69	46.89	45.28	-0.38%	374,231
Sep 4, 2024	46.76	47.07	46.70	47.07	45.46	0.42%	1,696
Sep 3, 2024	47.26	47.35	46.82	46.88	45.27	-2.37%	75,619
Aug 30, 2024	48.12	48.17	47.70	48.01	46.37	0.82%	1,287
Aug 29, 2024	48.20	48.36	47.58	47.62	45.99	0.09%	1,897
Aug 28, 2024	47.97	47.97	47.42	47.58	45.95	-0.71%	2,596
Aug 27, 2024	48.03	48.15	47.88	47.92	46.28	0.23%	2,032
Aug 26, 2024	48.35	48.35	47.77	47.81	46.17	-0.65%	1,591