QQA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	50.31	51.36	50.29	50.83	50.83	0.30%	22,715
Dec 19, 2024	51.16	51.16	50.45	50.68	50.68	-0.04%	12,120
Dec 18, 2024	52.52	52.52	50.52	50.70	50.70	-2.59%	21,684
Dec 17, 2024	51.97	52.05	51.80	52.05	52.05	0.08%	19,018
Dec 16, 2024	51.81	52.58	51.81	52.01	52.01	0.37%	11,376
Dec 13, 2024	51.80	52.16	51.49	51.82	51.82	0.62%	28,944
Dec 12, 2024	51.59	51.61	51.38	51.50	51.50	-0.85%	16,732
Dec 11, 2024	51.34	51.94	51.34	51.94	51.94	1.86%	20,189
Dec 10, 2024	51.30	51.30	50.99	50.99	50.99	-0.22%	9,980
Dec 9, 2024	51.52	51.52	51.10	51.10	51.10	-1.35%	20,390
Dec 6, 2024	51.23	51.80	51.23	51.80	51.80	1.47%	18,958
Dec 5, 2024	51.33	51.44	51.05	51.05	51.05	-0.85%	17,150
Dec 4, 2024	51.09	51.49	50.97	51.49	51.49	1.66%	28,084
Dec 3, 2024	50.64	50.74	50.45	50.65	50.65	-0.19%	12,523
Dec 2, 2024	50.35	50.78	50.35	50.75	50.75	0.94%	77,797
Nov 29, 2024	50.03	50.42	49.92	50.27	50.27	1.01%	15,707
Nov 27, 2024	50.45	50.45	49.59	49.77	49.77	-1.36%	16,774
Nov 26, 2024	50.15	50.45	50.00	50.45	50.45	0.90%	33,897
Nov 25, 2024	50.29	50.29	49.68	50.00	50.00	-0.50%	16,200
Nov 22, 2024	49.83	50.25	49.70	50.25	50.25	0.36%	21,319
Nov 21, 2024	49.65	50.07	49.23	50.07	50.07	0.95%	20,238
Nov 20, 2024	49.67	49.95	49.13	49.60	49.60	-0.10%	22,981
Nov 19, 2024	49.26	49.85	49.09	49.65	49.65	-0.02%	36,108
Nov 18, 2024	50.59	50.59	49.04	49.66	49.66	-0.40%	21,310
Nov 15, 2024	50.63	50.63	49.50	49.86	49.41	-1.01%	7,228
Nov 14, 2024	50.76	50.76	50.37	50.37	49.91	-1.04%	11,057
Nov 13, 2024	50.95	50.95	50.50	50.90	50.44	-0.10%	10,800
Nov 12, 2024	50.82	50.95	50.50	50.95	50.49	0.35%	8,920
Nov 11, 2024	51.00	51.00	50.46	50.77	50.31	-0.45%	4,731
Nov 8, 2024	50.73	51.00	50.50	51.00	50.54	0.77%	87,245
Nov 7, 2024	50.47	50.91	50.26	50.61	50.15	0.16%	18,401
Nov 6, 2024	49.95	50.53	49.89	50.53	50.07	3.00%	6,651
Nov 5, 2024	48.93	49.21	48.82	49.06	48.61	0.27%	4,431
Nov 4, 2024	48.80	48.93	48.57	48.93	48.48	-0.24%	2,894
Nov 1, 2024	49.00	49.05	48.69	49.05	48.60	1.22%	92,830
Oct 31, 2024	48.81	48.82	48.42	48.46	48.02	-2.46%	16,326
Oct 30, 2024	49.67	49.68	49.27	49.68	49.23	-0.52%	6,777
Oct 29, 2024	49.40	49.94	49.34	49.94	49.49	1.09%	3,888
Oct 28, 2024	49.60	49.66	49.07	49.40	48.95	0.16%	7,071
Oct 25, 2024	49.33	49.72	49.20	49.32	48.87	0.31%	8,943
Oct 24, 2024	48.98	49.17	48.89	49.17	48.72	1.12%	5,930
Oct 23, 2024	49.19	49.19	48.42	48.63	48.18	-1.17%	7,504
Oct 22, 2024	49.10	49.28	49.03	49.20	48.75	-0.51%	5,879
Oct 21, 2024	49.97	49.97	48.92	49.45	49.00	-0.07%	9,558
Oct 18, 2024	49.64	50.07	49.30	49.49	48.62	-0.21%	9,996
Oct 17, 2024	49.56	49.59	49.19	49.59	48.72	0.76%	6,518
Oct 16, 2024	49.35	49.35	49.01	49.22	48.35	0.17%	2,702
Oct 15, 2024	49.77	49.77	49.03	49.13	48.27	-1.54%	14,812
Oct 14, 2024	49.59	50.68	49.28	49.90	49.02	1.21%	6,901
Oct 11, 2024	49.05	49.68	49.05	49.31	48.44	0.24%	2,969
Oct 10, 2024	49.24	49.34	49.04	49.19	48.32	-0.05%	3,478
Oct 9, 2024	47.79	49.24	47.79	49.21	48.35	0.49%	10,771
Oct 8, 2024	48.69	48.97	48.69	48.97	48.11	1.12%	2,331
Oct 7, 2024	48.90	48.95	48.33	48.43	47.58	-0.97%	3,701
Oct 4, 2024	48.89	48.96	48.56	48.91	48.05	1.14%	18,799
Oct 3, 2024	48.39	48.60	48.21	48.35	47.51	-0.21%	2,851
Oct 2, 2024	48.30	48.55	48.22	48.46	47.61	0.30%	9,816
Oct 1, 2024	48.81	49.52	48.10	48.31	47.47	-0.93%	2,490
Sep 30, 2024	49.16	49.16	48.52	48.77	47.91	0.13%	1,719
Sep 27, 2024	48.89	48.89	48.58	48.70	47.85	-0.20%	4,489
Sep 26, 2024	49.01	49.09	48.65	48.80	47.94	0.54%	1,937
Sep 25, 2024	48.59	48.61	48.49	48.54	47.68	0.11%	657
Sep 24, 2024	48.55	48.55	48.27	48.48	47.63	0.16%	1,899
Sep 23, 2024	48.49	48.51	48.31	48.40	47.55	-0.60%	4,530
Sep 20, 2024	48.85	48.85	48.40	48.70	47.43	-0.77%	8,608
Sep 19, 2024	48.75	49.12	48.75	49.08	47.80	2.36%	4,750
Sep 18, 2024	48.10	48.33	47.95	47.95	46.70	-0.24%	1,050
Sep 17, 2024	48.25	48.41	47.96	48.06	46.81	0.10%	2,349
Sep 16, 2024	48.10	48.10	48.01	48.01	46.76	-0.34%	1,639
Sep 13, 2024	48.02	48.18	48.02	48.18	46.92	0.45%	594
Sep 12, 2024	47.89	48.20	47.55	47.96	46.71	0.61%	3,129
Sep 11, 2024	46.69	47.67	46.69	47.67	46.43	1.92%	1,888
Sep 10, 2024	45.58	46.77	45.58	46.77	45.55	0.80%	3,053
Sep 9, 2024	47.18	47.18	46.23	46.40	45.19	1.20%	4,089
Sep 6, 2024	45.85	46.03	45.84	45.84	44.65	-2.23%	793
Sep 5, 2024	46.76	47.02	46.69	46.89	45.67	-0.38%	374,231
Sep 4, 2024	46.76	47.07	46.70	47.07	45.85	0.42%	1,696
Sep 3, 2024	47.26	47.35	46.82	46.88	45.66	-2.37%	75,619
Aug 30, 2024	48.12	48.17	47.70	48.01	46.77	0.82%	1,287
Aug 29, 2024	48.20	48.36	47.58	47.62	46.39	0.09%	1,897
Aug 28, 2024	47.97	47.97	47.42	47.58	46.35	-0.71%	2,596
Aug 27, 2024	48.03	48.15	47.88	47.92	46.68	0.23%	2,032
Aug 26, 2024	48.35	48.35	47.77	47.81	46.57	-0.65%	1,591
Aug 23, 2024	48.18	48.29	48.03	48.12	46.87	0.86%	1,161
Aug 22, 2024	49.34	49.34	47.71	47.71	46.48	-1.09%	2,439
Aug 21, 2024	48.28	48.32	48.19	48.24	46.99	0.29%	1,148
Aug 20, 2024	48.08	48.20	48.02	48.10	46.85	-0.04%	1,955
Aug 19, 2024	47.79	48.20	47.77	48.12	46.87	-0.06%	1,871
Aug 16, 2024	48.20	48.26	47.84	48.14	46.49	0.17%	2,661
Aug 15, 2024	47.82	48.12	47.82	48.06	46.41	1.59%	2,311
Aug 14, 2024	46.99	47.31	46.99	47.31	45.69	0.15%	635
Aug 13, 2024	46.84	47.23	46.84	47.23	45.62	2.10%	484
Aug 12, 2024	46.42	46.56	46.24	46.26	44.68	-0.34%	1,954
Aug 9, 2024	46.01	46.42	45.97	46.42	44.83	1.06%	111,027
Aug 8, 2024	45.71	45.93	45.71	45.93	44.36	2.30%	90,994
Aug 7, 2024	45.56	45.56	44.90	44.90	43.36	-0.67%	90,343
Aug 6, 2024	45.58	45.70	45.20	45.20	43.65	0.90%	114,045
Aug 5, 2024	45.08	45.29	44.80	44.80	43.26	-2.67%	113,619
Aug 2, 2024	46.97	46.97	45.78	46.03	44.45	-2.00%	111,624
Aug 1, 2024	48.17	48.17	46.82	46.97	45.36	-2.09%	106,338