QQMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	34.60	34.71	34.49	34.66	34.66	0.03%	7,257
Nov 21, 2024	34.39	34.69	34.11	34.65	34.65	0.73%	8,724
Nov 20, 2024	34.46	34.46	34.10	34.40	34.40	-0.24%	9,070
Nov 19, 2024	34.07	34.48	34.07	34.48	34.48	0.91%	16,403
Nov 18, 2024	34.07	34.33	34.01	34.17	34.17	0.59%	10,004
Nov 15, 2024	34.50	34.50	33.90	33.97	33.97	-2.64%	7,341
Nov 14, 2024	35.11	35.11	34.89	34.89	34.89	-0.34%	4,149
Nov 13, 2024	35.07	35.25	35.00	35.01	35.01	-0.34%	12,385
Nov 12, 2024	35.12	35.16	34.95	35.13	35.13	0.09%	13,067
Nov 11, 2024	35.25	35.28	35.00	35.10	35.10	-0.23%	12,151
Nov 8, 2024	35.20	35.26	35.17	35.18	35.18	-0.20%	13,070
Nov 7, 2024	34.88	35.25	34.88	35.25	35.25	1.72%	33,687
Nov 6, 2024	34.31	34.66	34.30	34.66	34.66	2.83%	2,970
Nov 5, 2024	33.50	33.77	33.50	33.70	33.70	1.14%	4,178
Nov 4, 2024	33.33	33.51	33.17	33.32	33.32	-	4,447
Nov 1, 2024	33.23	33.55	33.23	33.32	33.32	0.54%	20,955
Oct 31, 2024	33.73	33.73	33.14	33.14	33.14	-2.50%	24,076
Oct 30, 2024	34.18	34.28	33.99	33.99	33.99	-1.11%	12,636
Oct 29, 2024	34.03	34.43	33.99	34.37	34.37	1.03%	4,721
Oct 28, 2024	34.13	34.17	34.00	34.02	34.02	0.15%	6,348
Oct 25, 2024	33.94	34.33	33.94	33.97	33.97	0.62%	22,274
Oct 24, 2024	33.72	33.83	33.59	33.76	33.76	0.51%	4,786
Oct 23, 2024	34.00	34.00	33.47	33.59	33.59	-1.58%	15,668
Oct 22, 2024	34.03	34.14	34.00	34.13	34.13	0.26%	5,513
Oct 21, 2024	33.86	34.04	33.86	34.04	34.04	0.25%	5,006
Oct 18, 2024	33.91	33.99	33.91	33.96	33.96	0.70%	9,543
Oct 17, 2024	34.09	34.09	33.72	33.72	33.72	0.09%	4,825
Oct 16, 2024	33.71	33.72	33.45	33.69	33.69	0.09%	2,742
Oct 15, 2024	34.26	34.30	33.60	33.66	33.66	-1.43%	9,023
Oct 14, 2024	34.00	34.22	34.00	34.15	34.15	0.80%	19,505
Oct 11, 2024	33.75	33.89	33.74	33.88	33.88	0.09%	10,846
Oct 10, 2024	33.75	33.85	33.74	33.85	33.85	0.12%	9,322
Oct 9, 2024	33.61	33.86	33.61	33.81	33.81	0.71%	13,358
Oct 8, 2024	33.18	33.57	33.12	33.57	33.57	1.73%	29,591
Oct 7, 2024	33.20	33.26	32.93	33.00	33.00	-0.81%	5,054
Oct 4, 2024	33.34	33.34	33.10	33.27	33.27	0.91%	8,154
Oct 3, 2024	32.92	33.17	32.80	32.97	32.97	0.18%	7,832
Oct 2, 2024	32.75	33.08	32.66	32.91	32.91	0.06%	162,082
Oct 1, 2024	33.48	33.98	32.79	32.89	32.89	-1.66%	4,098
Sep 30, 2024	33.29	33.45	33.22	33.45	33.45	0.20%	3,746
Sep 27, 2024	33.61	33.61	33.35	33.38	33.38	-0.83%	5,740
Sep 26, 2024	33.90	33.90	33.45	33.66	33.66	1.05%	16,070
Sep 25, 2024	33.22	33.33	33.22	33.31	33.31	0.03%	5,369
Sep 24, 2024	33.22	33.31	33.22	33.30	33.30	0.60%	4,036
Sep 23, 2024	33.04	33.13	33.02	33.10	33.10	0.27%	30,947
Sep 20, 2024	33.08	33.11	32.91	33.01	32.97	-0.57%	6,886
Sep 19, 2024	33.10	33.30	33.07	33.20	33.16	2.79%	10,550
Sep 18, 2024	32.61	32.61	32.30	32.30	32.26	-0.74%	6,200
Sep 17, 2024	32.71	32.71	32.42	32.54	32.50	0.12%	13,853
Sep 16, 2024	32.41	32.50	32.32	32.50	32.46	-0.70%	8,178
Sep 13, 2024	32.69	32.73	32.65	32.73	32.69	0.61%	6,856
Sep 12, 2024	32.17	32.62	32.17	32.53	32.49	0.70%	7,339
Sep 11, 2024	31.60	32.32	31.09	32.31	32.26	2.59%	4,842
Sep 10, 2024	31.38	31.55	31.14	31.49	31.45	0.74%	2,367
Sep 9, 2024	31.16	31.26	31.04	31.26	31.22	1.33%	5,784
Sep 6, 2024	31.63	31.63	30.78	30.85	30.81	-2.37%	21,009
Sep 5, 2024	31.50	31.96	31.46	31.60	31.56	-0.25%	12,096
Sep 4, 2024	31.51	31.85	31.47	31.68	31.64	-0.06%	8,153
Sep 3, 2024	32.59	32.62	31.70	31.70	31.66	-3.50%	11,009
Aug 30, 2024	32.71	32.90	32.59	32.85	32.81	1.30%	24,369
Aug 29, 2024	32.81	32.99	32.43	32.43	32.39	-0.55%	6,536
Aug 28, 2024	32.96	32.96	32.48	32.61	32.57	-1.03%	8,443
Aug 27, 2024	32.75	33.00	32.60	32.95	32.91	0.27%	8,848
Aug 26, 2024	33.12	33.12	32.76	32.86	32.82	-0.79%	8,178
Aug 23, 2024	33.15	33.33	32.91	33.12	33.08	0.94%	13,059
Aug 22, 2024	33.50	33.57	32.73	32.81	32.77	-1.53%	8,559
Aug 21, 2024	33.21	33.45	33.21	33.32	33.28	0.30%	10,100
Aug 20, 2024	33.24	33.27	33.15	33.22	33.18	-0.06%	14,594
Aug 19, 2024	32.75	33.27	32.73	33.24	33.20	1.28%	16,017
Aug 16, 2024	32.61	32.85	32.56	32.82	32.78	0.37%	9,782
Aug 15, 2024	32.57	32.71	32.55	32.70	32.66	2.41%	4,092
Aug 14, 2024	31.95	31.95	31.58	31.93	31.89	0.35%	15,458
Aug 13, 2024	31.37	31.83	31.37	31.82	31.78	2.54%	10,310
Aug 12, 2024	31.01	31.16	30.81	31.03	30.99	0.45%	4,137
Aug 9, 2024	30.66	31.01	30.66	30.89	30.85	0.39%	26,300
Aug 8, 2024	30.13	30.81	30.10	30.77	30.73	2.91%	11,678
Aug 7, 2024	30.71	30.85	29.84	29.90	29.86	-1.03%	57,639
Aug 6, 2024	30.11	30.62	29.91	30.21	30.17	1.07%	24,825
Aug 5, 2024	29.12	30.37	29.06	29.89	29.85	-3.17%	22,580
Aug 2, 2024	30.97	31.08	30.59	30.87	30.83	-2.31%	9,782
Aug 1, 2024	32.43	32.60	31.36	31.60	31.56	-2.62%	14,303
Jul 31, 2024	32.19	32.53	32.19	32.45	32.41	3.08%	16,832
Jul 30, 2024	32.13	32.13	31.31	31.48	31.44	-1.59%	10,737
Jul 29, 2024	32.16	32.16	31.96	31.99	31.95	0.30%	5,029
Jul 26, 2024	31.91	31.93	31.75	31.89	31.85	0.93%	4,417
Jul 25, 2024	32.01	32.18	31.45	31.60	31.56	-1.25%	10,320
Jul 24, 2024	32.77	32.77	31.96	32.00	31.96	-3.61%	10,798
Jul 23, 2024	33.38	33.38	33.14	33.20	33.16	-0.24%	28,218
Jul 22, 2024	33.20	33.35	32.98	33.28	33.24	1.43%	21,065
Jul 19, 2024	33.12	33.12	32.71	32.81	32.77	-1.03%	12,243
Jul 18, 2024	33.52	33.52	32.91	33.15	33.11	-0.30%	9,258
Jul 17, 2024	33.75	33.75	33.25	33.25	33.21	-3.26%	23,928
Jul 16, 2024	34.44	34.44	34.20	34.37	34.33	0.19%	6,397
Jul 15, 2024	34.38	34.59	34.25	34.31	34.26	0.13%	34,548
Jul 12, 2024	34.07	34.52	34.07	34.26	34.22	0.91%	7,500
Jul 11, 2024	34.82	34.82	33.95	33.95	33.91	-2.50%	24,989
Jul 10, 2024	34.48	34.82	34.48	34.82	34.77	1.19%	6,139
Jul 9, 2024	34.52	34.52	34.32	34.41	34.37	0.06%	12,366
Jul 8, 2024	34.25	34.39	34.25	34.39	34.35	0.61%	41,577
Jul 5, 2024	34.01	34.25	33.99	34.18	34.14	0.62%	17,012