QQMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	35.22	35.22	33.87	33.88	33.88	-3.12%	23,018
Feb 26, 2025	35.00	35.21	34.76	34.97	34.97	0.55%	8,193
Feb 25, 2025	35.00	35.00	34.68	34.78	34.78	-1.67%	53,959
Feb 24, 2025	35.78	35.85	35.30	35.37	35.37	-0.76%	30,865
Feb 21, 2025	36.57	36.57	35.64	35.64	35.64	-2.29%	12,861
Feb 20, 2025	36.59	36.59	36.16	36.48	36.48	-0.48%	18,306
Feb 19, 2025	36.67	36.69	36.40	36.65	36.65	0.16%	55,257
Feb 18, 2025	36.58	36.59	36.39	36.59	36.59	0.58%	13,840
Feb 14, 2025	36.31	36.45	36.28	36.38	36.38	0.19%	38,972
Feb 13, 2025	35.90	36.31	35.90	36.31	36.31	1.54%	9,613
Feb 12, 2025	35.37	35.77	35.30	35.76	35.76	0.06%	9,629
Feb 11, 2025	35.59	35.80	35.58	35.74	35.74	-0.03%	15,917
Feb 10, 2025	35.62	35.86	35.62	35.75	35.75	1.13%	5,164
Feb 7, 2025	35.82	35.92	35.26	35.35	35.35	-0.92%	13,932
Feb 6, 2025	35.50	35.74	35.50	35.68	35.68	0.39%	30,975
Feb 5, 2025	35.14	35.54	35.11	35.54	35.54	0.82%	23,030
Feb 4, 2025	34.86	35.26	34.86	35.25	35.25	1.35%	11,355
Feb 3, 2025	34.49	35.00	34.41	34.78	34.78	-1.17%	26,541
Jan 31, 2025	35.54	35.80	35.09	35.19	35.19	-0.03%	16,854
Jan 30, 2025	35.29	35.35	35.08	35.20	35.20	0.23%	11,514
Jan 29, 2025	35.33	35.33	34.94	35.12	35.12	-0.62%	4,938
Jan 28, 2025	34.73	35.35	34.52	35.34	35.34	2.02%	13,012
Jan 27, 2025	34.53	34.98	34.48	34.64	34.64	-3.72%	32,868
Jan 24, 2025	36.27	36.27	35.87	35.98	35.98	-0.50%	17,969
Jan 23, 2025	35.98	36.21	35.94	36.16	36.16	-0.08%	21,255
Jan 22, 2025	35.96	36.29	35.96	36.19	36.19	1.57%	82,949
Jan 21, 2025	35.60	35.66	35.28	35.63	35.63	0.74%	24,355
Jan 17, 2025	35.46	35.46	35.26	35.37	35.37	1.46%	15,674
Jan 16, 2025	35.33	35.34	34.86	34.86	34.86	-0.54%	12,978
Jan 15, 2025	34.84	35.14	34.81	35.05	35.05	2.28%	21,754
Jan 14, 2025	34.54	34.62	34.15	34.27	34.27	-0.26%	11,559
Jan 13, 2025	34.01	34.36	33.94	34.36	34.36	-0.29%	26,541
Jan 10, 2025	34.82	34.82	34.26	34.46	34.46	-1.91%	24,443
Jan 8, 2025	35.05	35.13	35.02	35.13	35.13	0.11%	7,308
Jan 7, 2025	35.88	35.88	34.96	35.09	35.09	-1.96%	15,338
Jan 6, 2025	35.76	36.02	35.63	35.79	35.79	1.22%	16,432
Jan 3, 2025	34.90	35.36	34.90	35.36	35.36	1.84%	6,804
Jan 2, 2025	35.07	35.07	34.49	34.72	34.72	-0.37%	16,878
Dec 31, 2024	35.28	35.28	34.81	34.85	34.85	-0.91%	10,854
Dec 30, 2024	35.14	35.40	34.91	35.17	35.17	-1.26%	15,174
Dec 27, 2024	35.86	35.86	35.32	35.62	35.62	-1.29%	13,865
Dec 26, 2024	36.01	36.16	36.01	36.09	36.09	-0.12%	10,304
Dec 24, 2024	35.80	36.13	35.80	36.13	36.13	1.18%	8,059
Dec 23, 2024	35.46	35.71	35.31	35.71	35.71	1.13%	24,387
Dec 20, 2024	34.75	35.67	34.69	35.31	35.27	0.86%	7,060
Dec 19, 2024	35.45	35.45	34.97	35.01	34.97	-0.20%	21,101
Dec 18, 2024	36.42	36.45	35.06	35.08	35.04	-3.52%	10,440
Dec 17, 2024	36.42	36.43	36.27	36.36	36.32	-0.44%	14,744
Dec 16, 2024	36.23	36.60	36.20	36.52	36.47	1.14%	18,367
Dec 13, 2024	36.09	36.23	35.87	36.11	36.07	0.98%	20,902
Dec 12, 2024	35.89	35.90	35.76	35.76	35.72	-0.97%	34,368
Dec 11, 2024	35.78	36.14	35.75	36.11	36.07	1.98%	18,714
Dec 10, 2024	35.71	35.71	35.39	35.41	35.37	-0.67%	27,869
Dec 9, 2024	35.87	35.87	35.57	35.65	35.61	-0.61%	26,190
Dec 6, 2024	35.71	35.90	35.71	35.87	35.83	0.70%	28,819
Dec 5, 2024	35.81	35.81	35.62	35.62	35.58	-0.36%	7,551
Dec 4, 2024	35.58	35.79	35.50	35.75	35.71	1.22%	15,382
Dec 3, 2024	35.14	35.32	35.14	35.32	35.28	0.43%	11,985
Dec 2, 2024	34.92	35.25	34.90	35.17	35.13	0.95%	10,982
Nov 29, 2024	34.59	34.84	34.59	34.84	34.80	1.00%	3,199
Nov 27, 2024	34.70	34.70	34.29	34.50	34.45	-0.96%	4,896
Nov 26, 2024	34.82	34.83	34.71	34.83	34.79	0.64%	9,524
Nov 25, 2024	34.87	34.97	34.59	34.61	34.57	-0.14%	7,717
Nov 22, 2024	34.60	34.71	34.49	34.66	34.62	0.03%	7,257
Nov 21, 2024	34.39	34.69	34.11	34.65	34.61	0.73%	8,724
Nov 20, 2024	34.46	34.46	34.10	34.40	34.36	-0.24%	9,070
Nov 19, 2024	34.07	34.48	34.07	34.48	34.44	0.91%	16,403
Nov 18, 2024	34.07	34.33	34.01	34.17	34.13	0.59%	10,004
Nov 15, 2024	34.50	34.50	33.90	33.97	33.93	-2.64%	7,341
Nov 14, 2024	35.11	35.11	34.89	34.89	34.85	-0.34%	4,149
Nov 13, 2024	35.07	35.25	35.00	35.01	34.97	-0.34%	12,385
Nov 12, 2024	35.12	35.16	34.95	35.13	35.09	0.09%	13,067
Nov 11, 2024	35.25	35.28	35.00	35.10	35.06	-0.23%	12,151
Nov 8, 2024	35.20	35.26	35.17	35.18	35.14	-0.20%	13,070
Nov 7, 2024	34.88	35.25	34.88	35.25	35.21	1.72%	33,687
Nov 6, 2024	34.31	34.66	34.30	34.66	34.61	2.83%	2,970
Nov 5, 2024	33.50	33.77	33.50	33.70	33.66	1.14%	4,178
Nov 4, 2024	33.33	33.51	33.17	33.32	33.28	-	4,447
Nov 1, 2024	33.23	33.55	33.23	33.32	33.28	0.54%	20,955
Oct 31, 2024	33.73	33.73	33.14	33.14	33.10	-2.50%	24,076
Oct 30, 2024	34.18	34.28	33.99	33.99	33.95	-1.11%	12,636
Oct 29, 2024	34.03	34.43	33.99	34.37	34.33	1.03%	4,721
Oct 28, 2024	34.13	34.17	34.00	34.02	33.98	0.15%	6,348
Oct 25, 2024	33.94	34.33	33.94	33.97	33.93	0.62%	22,274
Oct 24, 2024	33.72	33.83	33.59	33.76	33.72	0.51%	4,786
Oct 23, 2024	34.00	34.00	33.47	33.59	33.55	-1.58%	15,668
Oct 22, 2024	34.03	34.14	34.00	34.13	34.09	0.26%	5,513
Oct 21, 2024	33.86	34.04	33.86	34.04	34.00	0.25%	5,006
Oct 18, 2024	33.91	33.99	33.91	33.96	33.91	0.70%	9,543
Oct 17, 2024	34.09	34.09	33.72	33.72	33.68	0.09%	4,825
Oct 16, 2024	33.71	33.72	33.45	33.69	33.65	0.09%	2,742
Oct 15, 2024	34.26	34.30	33.60	33.66	33.62	-1.43%	9,023
Oct 14, 2024	34.00	34.22	34.00	34.15	34.11	0.80%	19,505
Oct 11, 2024	33.75	33.89	33.74	33.88	33.84	0.09%	10,846
Oct 10, 2024	33.75	33.85	33.74	33.85	33.81	0.12%	9,322
Oct 9, 2024	33.61	33.86	33.61	33.81	33.77	0.71%	13,358
Oct 8, 2024	33.18	33.57	33.12	33.57	33.53	1.73%	29,591
Oct 7, 2024	33.20	33.26	32.93	33.00	32.96	-0.81%	5,054
Oct 4, 2024	33.34	33.34	33.10	33.27	33.23	0.91%	8,154
Oct 3, 2024	32.92	33.17	32.80	32.97	32.93	0.18%	7,832