QSIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	48.32	48.42	48.32	48.38	48.38	0.11%	2,157
Feb 20, 2025	48.30	48.33	48.30	48.32	48.32	0.10%	2,063
Feb 19, 2025	48.25	48.27	48.25	48.27	48.27	0.04%	414
Feb 18, 2025	48.25	48.26	48.24	48.25	48.25	-0.09%	1,989
Feb 14, 2025	48.25	48.33	48.25	48.30	48.30	0.17%	4,008
Feb 13, 2025	48.17	48.22	48.17	48.22	48.22	0.28%	1,486
Feb 12, 2025	48.06	48.10	48.05	48.08	48.08	-0.24%	1,552
Feb 11, 2025	48.16	48.29	48.10	48.20	48.20	0.05%	13,094
Feb 10, 2025	48.20	48.29	48.16	48.17	48.17	-0.02%	9,056
Feb 7, 2025	48.20	48.20	48.14	48.18	48.18	-0.11%	1,376
Feb 6, 2025	48.21	48.26	48.21	48.24	48.24	-0.02%	1,292
Feb 5, 2025	48.28	48.29	48.17	48.25	48.25	0.06%	26,913
Feb 4, 2025	48.15	48.35	48.15	48.22	48.22	-0.26%	4,258
Feb 3, 2025	48.16	48.35	48.16	48.34	48.34	0.20%	12,756
Jan 31, 2025	48.20	48.33	48.16	48.25	48.25	0.20%	55,176
Jan 30, 2025	48.17	48.18	48.15	48.15	48.15	0.07%	2,183
Jan 29, 2025	48.14	48.14	48.10	48.12	48.12	-0.02%	2,148
Jan 28, 2025	48.13	48.13	48.13	48.13	48.13	-0.47%	260
Jan 27, 2025	48.31	48.38	48.31	48.35	48.17	0.14%	6,801
Jan 24, 2025	48.23	48.34	48.21	48.28	48.10	0.19%	9,146
Jan 23, 2025	48.13	48.21	48.12	48.19	48.01	0.01%	10,065
Jan 22, 2025	48.18	48.21	48.16	48.19	48.00	-0.26%	3,049
Jan 21, 2025	48.19	48.37	48.19	48.31	48.13	0.33%	2,998
Jan 17, 2025	48.13	48.16	48.13	48.15	47.97	0.02%	3,481
Jan 16, 2025	48.06	48.18	48.06	48.14	47.96	0.08%	5,193
Jan 15, 2025	48.09	48.11	48.09	48.10	47.92	0.40%	2,202
Jan 14, 2025	47.93	47.93	47.90	47.91	47.73	0.04%	7,994
Jan 13, 2025	47.93	47.93	47.87	47.89	47.71	-0.10%	12,609
Jan 10, 2025	47.95	48.00	47.92	47.94	47.76	-0.33%	7,978
Jan 8, 2025	47.99	48.11	47.97	48.10	47.92	0.10%	10,626
Jan 7, 2025	48.02	48.06	48.01	48.05	47.87	-0.12%	12,858
Jan 6, 2025	48.04	48.11	48.02	48.11	47.93	0.28%	13,049
Jan 3, 2025	48.13	48.13	47.96	47.98	47.79	-0.17%	101,928
Jan 2, 2025	48.11	48.11	48.06	48.06	47.87	-	4,118
Dec 31, 2024	48.09	48.09	48.02	48.06	47.87	-0.01%	1,482
Dec 30, 2024	48.08	48.08	48.04	48.06	47.88	0.22%	120,712
Dec 27, 2024	47.99	47.99	47.88	47.96	47.77	-0.02%	2,421
Dec 26, 2024	47.91	47.98	47.91	47.96	47.78	-0.45%	2,251
Dec 24, 2024	48.12	48.18	48.12	48.18	47.78	0.14%	1,092
Dec 23, 2024	48.12	48.14	48.10	48.12	47.72	-0.13%	1,879
Dec 20, 2024	48.18	48.21	48.16	48.18	47.78	0.24%	2,736
Dec 19, 2024	48.11	48.11	48.05	48.06	47.67	-0.14%	2,308
Dec 18, 2024	48.35	48.36	48.11	48.13	47.73	-0.41%	5,295
Dec 17, 2024	48.33	48.34	48.30	48.33	47.93	-0.01%	7,657
Dec 16, 2024	48.37	48.37	48.33	48.34	47.94	0.03%	5,480
Dec 13, 2024	48.33	48.33	48.32	48.32	47.92	-0.13%	430
Dec 12, 2024	48.42	48.42	48.38	48.38	47.98	-0.17%	1,165
Dec 11, 2024	48.47	48.54	48.47	48.47	48.07	-	3,678
Dec 10, 2024	48.43	48.49	48.43	48.46	48.06	0.03%	3,118
Dec 9, 2024	48.49	48.49	48.42	48.45	48.05	-0.09%	3,317
Dec 6, 2024	48.54	48.54	48.49	48.50	48.10	0.18%	1,726
Dec 5, 2024	48.35	48.41	48.35	48.41	48.01	-0.02%	549
Dec 4, 2024	48.35	48.45	48.35	48.42	48.02	0.09%	7,667
Dec 3, 2024	48.44	48.44	48.38	48.38	47.98	-0.26%	3,246
Dec 2, 2024	48.04	48.53	48.04	48.50	48.10	0.29%	6,140
Nov 29, 2024	48.38	48.38	48.36	48.36	47.96	0.10%	634
Nov 27, 2024	48.26	48.60	48.26	48.31	47.91	0.20%	14,380
Nov 26, 2024	48.25	48.25	48.16	48.22	47.82	-0.03%	5,379
Nov 25, 2024	48.22	48.25	48.19	48.23	47.83	-0.10%	2,617
Nov 22, 2024	48.31	48.32	48.26	48.28	47.71	0.05%	2,252
Nov 21, 2024	48.31	48.37	48.23	48.25	47.68	-0.10%	3,584
Nov 20, 2024	48.33	48.35	48.26	48.30	47.73	-0.06%	10,726
Nov 19, 2024	48.36	48.36	48.20	48.33	47.76	-	12,769
Nov 18, 2024	48.29	48.34	48.29	48.33	47.76	0.06%	2,948
Nov 15, 2024	48.20	48.30	48.20	48.30	47.73	0.12%	6,743
Nov 14, 2024	48.31	48.32	48.24	48.24	47.67	-0.07%	5,042
Nov 13, 2024	48.27	48.28	48.27	48.28	47.70	0.03%	1,012
Nov 12, 2024	48.29	48.30	48.25	48.26	47.69	-0.14%	5,542
Nov 11, 2024	48.33	48.33	48.32	48.33	47.76	-0.06%	1,158
Nov 8, 2024	48.40	48.40	48.36	48.36	47.79	-0.05%	1,252
Nov 7, 2024	48.36	48.41	48.35	48.38	47.81	0.30%	3,672
Nov 6, 2024	48.24	48.26	48.24	48.24	47.67	-0.14%	1,215
Nov 5, 2024	48.28	48.31	48.24	48.31	47.74	-0.02%	3,881
Nov 4, 2024	48.31	48.34	48.27	48.32	47.75	0.25%	5,427
Nov 1, 2024	48.32	48.32	48.20	48.20	47.63	-0.05%	926
Oct 31, 2024	48.22	48.25	48.18	48.23	47.65	-0.07%	1,353
Oct 30, 2024	48.34	48.34	48.26	48.26	47.69	-0.16%	1,027
Oct 29, 2024	48.28	48.34	48.28	48.34	47.76	0.07%	3,194
Oct 28, 2024	48.35	48.35	48.30	48.30	47.73	-0.47%	4,064
Oct 25, 2024	48.54	48.55	48.53	48.53	47.78	-0.06%	910
Oct 24, 2024	48.53	48.57	48.53	48.56	47.81	0.15%	2,231
Oct 23, 2024	48.53	48.53	48.46	48.49	47.74	-0.07%	3,020
Oct 22, 2024	48.56	48.58	48.30	48.52	47.77	-0.04%	5,819
Oct 21, 2024	48.55	48.55	48.54	48.54	47.79	-0.21%	748
Oct 18, 2024	48.63	48.67	48.63	48.64	47.89	-	1,996
Oct 17, 2024	48.65	48.65	48.61	48.64	47.89	-0.11%	2,346
Oct 16, 2024	48.71	48.72	48.66	48.70	47.95	0.07%	1,952
Oct 15, 2024	48.70	48.70	48.64	48.66	47.91	0.09%	1,641
Oct 14, 2024	48.59	48.63	48.59	48.62	47.87	-0.04%	1,509
Oct 11, 2024	48.63	48.65	48.61	48.64	47.89	0.24%	1,595
Oct 10, 2024	48.59	48.70	48.20	48.52	47.77	-0.01%	63,299
Oct 9, 2024	48.58	48.61	48.34	48.52	47.78	-0.14%	9,902
Oct 8, 2024	48.56	48.60	48.56	48.59	47.84	0.04%	1,520
Oct 7, 2024	48.60	48.60	48.57	48.57	47.82	-0.11%	705
Oct 4, 2024	48.71	48.71	48.62	48.63	47.88	-0.39%	1,442
Oct 3, 2024	48.87	48.87	48.82	48.82	48.06	-0.15%	601
Oct 2, 2024	48.88	48.92	48.87	48.89	48.14	0.08%	2,295
Oct 1, 2024	48.90	48.91	48.85	48.85	48.10	0.05%	2,858
Sep 30, 2024	48.85	48.85	48.83	48.83	48.08	-0.16%	388
Sep 27, 2024	48.87	48.94	48.87	48.91	48.16	0.19%	1,213