QQA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	54.06	54.29	53.92	54.13	54.13	0.31%	109,185
Apr 28, 2026	54.06	54.20	53.75	53.97	53.97	-0.65%	72,002
Apr 27, 2026	54.37	54.42	54.14	54.32	54.32	0.14%	84,567
Apr 24, 2026	54.06	54.37	53.89	54.25	54.25	1.07%	132,330
Apr 23, 2026	53.84	53.93	53.35	53.67	53.67	-0.35%	198,787
Apr 22, 2026	53.61	53.93	53.52	53.86	53.86	1.05%	87,468
Apr 21, 2026	53.62	53.93	53.22	53.30	53.30	-0.30%	122,876
Apr 20, 2026	53.54	53.57	53.20	53.46	53.46	-1.00%	123,611
Apr 17, 2026	53.80	54.03	53.75	54.00	53.54	0.80%	146,666
Apr 16, 2026	53.49	53.66	53.28	53.57	53.11	0.22%	157,411
Apr 15, 2026	53.04	53.47	52.99	53.45	52.99	0.87%	80,798
Apr 14, 2026	52.70	52.99	52.62	52.99	52.54	0.93%	86,324
Apr 13, 2026	52.03	52.71	51.95	52.50	52.05	0.79%	210,512
Apr 10, 2026	52.21	52.27	51.98	52.09	51.64	-0.21%	133,462
Apr 9, 2026	51.98	52.33	51.62	52.20	51.75	0.79%	66,407
Apr 8, 2026	52.04	52.04	51.56	51.79	51.35	2.15%	201,836
Apr 7, 2026	50.46	50.82	50.00	50.70	50.26	0.02%	105,086
Apr 6, 2026	50.46	50.79	50.46	50.69	50.25	0.42%	76,956
Apr 2, 2026	49.76	50.48	49.16	50.48	50.05	0.08%	69,870
Apr 1, 2026	50.32	50.67	50.18	50.44	50.01	1.13%	304,129
Mar 31, 2026	48.83	50.00	48.83	49.88	49.45	3.03%	147,973
Mar 30, 2026	49.06	49.19	48.20	48.41	48.00	-0.70%	225,167
Mar 27, 2026	49.49	49.49	48.63	48.75	48.33	-1.79%	230,626
Mar 26, 2026	50.36	50.62	49.58	49.64	49.21	-1.90%	127,475
Mar 25, 2026	50.68	50.88	50.44	50.60	50.17	0.62%	69,008
Mar 24, 2026	50.37	50.61	50.14	50.29	49.85	-0.81%	167,379
Mar 23, 2026	51.01	51.19	50.54	50.70	50.26	0.40%	95,128
Mar 20, 2026	51.28	51.28	50.24	50.50	49.63	-1.67%	178,186
Mar 19, 2026	51.19	51.56	50.85	51.35	50.47	-0.25%	163,394
Mar 18, 2026	51.98	52.00	51.46	51.48	50.60	-1.09%	70,142
Mar 17, 2026	52.05	52.24	51.95	52.04	51.15	0.39%	45,181
Mar 16, 2026	51.76	52.29	51.70	51.84	50.96	1.17%	71,980
Mar 13, 2026	51.79	51.89	51.17	51.24	50.37	-0.44%	65,785
Mar 12, 2026	52.00	52.00	51.45	51.47	50.59	-1.41%	75,759
Mar 11, 2026	52.39	52.40	52.01	52.21	51.31	0.05%	96,546
Mar 10, 2026	52.22	52.56	52.04	52.18	51.29	-0.13%	65,809
Mar 9, 2026	51.21	52.36	51.00	52.25	51.36	1.32%	116,037
Mar 6, 2026	51.70	51.99	51.45	51.57	50.69	-1.14%	77,200
Mar 5, 2026	52.20	52.44	51.73	52.17	51.27	-0.27%	96,980
Mar 4, 2026	51.90	52.46	51.85	52.31	51.41	1.27%	82,331
Mar 3, 2026	51.47	51.82	50.86	51.65	50.77	-0.84%	130,537
Mar 2, 2026	51.62	52.30	51.45	52.09	51.20	-0.02%	135,197
Feb 27, 2026	51.63	52.21	51.63	52.10	51.21	-0.17%	193,934
Feb 26, 2026	52.76	52.76	51.78	52.19	51.30	-0.93%	112,673
Feb 25, 2026	52.29	52.68	52.29	52.68	51.78	1.11%	71,594
Feb 24, 2026	51.75	52.39	51.47	52.10	51.21	1.12%	54,407
Feb 23, 2026	51.98	51.98	51.38	51.52	50.64	-1.97%	93,074
Feb 20, 2026	52.08	52.63	51.84	52.56	51.22	0.81%	99,296
Feb 19, 2026	52.12	52.32	51.97	52.14	50.81	-0.35%	151,533
Feb 18, 2026	52.15	52.64	51.96	52.32	50.98	0.62%	99,250