QSIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	48.37	48.43	48.37	48.43	48.43	0.04%	1,725
May 2, 2025	48.41	48.43	48.41	48.41	48.41	-0.12%	712
May 1, 2025	48.57	48.57	48.47	48.47	48.47	-0.23%	1,705
Apr 30, 2025	48.58	48.58	48.58	48.58	48.58	0.10%	168
Apr 29, 2025	48.53	48.53	48.53	48.53	48.53	0.08%	345
Apr 28, 2025	48.50	48.50	48.46	48.49	48.49	0.12%	6,190
Apr 25, 2025	48.37	48.43	48.37	48.43	48.43	-0.14%	1,007
Apr 24, 2025	48.43	48.51	48.43	48.50	48.32	0.36%	4,682
Apr 23, 2025	48.40	48.40	48.31	48.32	48.15	-0.08%	2,562
Apr 22, 2025	48.40	48.40	48.32	48.36	48.19	0.02%	3,528
Apr 21, 2025	48.42	48.42	48.35	48.35	48.18	-0.05%	886
Apr 17, 2025	48.38	48.41	48.37	48.38	48.20	0.13%	3,835
Apr 16, 2025	48.31	48.36	48.27	48.31	48.14	0.08%	8,011
Apr 15, 2025	48.21	48.30	48.21	48.27	48.10	0.18%	5,319
Apr 14, 2025	48.20	48.20	48.19	48.19	48.01	0.33%	1,309
Apr 11, 2025	47.93	48.03	47.91	48.03	47.85	-0.17%	1,556
Apr 10, 2025	48.31	48.31	48.11	48.11	47.94	-0.46%	10,068
Apr 9, 2025	47.97	48.33	47.87	48.33	48.16	0.30%	3,271
Apr 8, 2025	48.21	48.34	48.16	48.19	48.02	-0.24%	5,516
Apr 7, 2025	48.65	48.65	48.18	48.30	48.13	-0.50%	2,309
Apr 4, 2025	48.63	48.66	48.51	48.55	48.37	-0.13%	4,817
Apr 3, 2025	48.61	48.61	48.61	48.61	48.44	0.29%	457
Apr 2, 2025	48.50	48.51	48.43	48.47	48.30	-0.03%	5,191
Apr 1, 2025	48.47	48.53	48.45	48.49	48.32	0.11%	3,447
Mar 31, 2025	48.45	48.45	48.38	48.44	48.26	0.03%	2,975
Mar 28, 2025	48.35	48.43	48.35	48.42	48.25	0.23%	998
Mar 27, 2025	48.29	48.31	48.29	48.31	48.14	0.04%	14,258
Mar 26, 2025	48.31	48.33	48.29	48.29	48.12	-0.46%	1,172
Mar 25, 2025	48.53	48.56	48.39	48.51	48.14	0.10%	6,395
Mar 24, 2025	48.34	48.52	48.34	48.47	48.09	-0.30%	3,365
Mar 21, 2025	48.57	48.68	48.55	48.61	48.24	0.16%	3,652
Mar 20, 2025	48.55	48.55	48.52	48.53	48.16	0.01%	1,510
Mar 19, 2025	48.35	48.53	48.35	48.53	48.15	0.27%	789
Mar 18, 2025	48.39	48.41	48.38	48.40	48.02	0.10%	938
Mar 17, 2025	48.35	48.42	48.33	48.35	47.97	-0.07%	3,692
Mar 14, 2025	48.40	48.40	48.38	48.38	48.01	0.02%	4,494
Mar 13, 2025	48.26	48.37	48.26	48.37	48.00	0.11%	2,764
Mar 12, 2025	48.36	48.39	48.30	48.32	47.94	-0.21%	3,675
Mar 11, 2025	48.46	48.46	48.40	48.42	48.04	-0.17%	5,271
Mar 10, 2025	48.49	48.50	48.49	48.50	48.12	0.22%	263
Mar 7, 2025	48.50	48.53	48.26	48.39	48.02	-0.04%	1,585
Mar 6, 2025	48.41	48.45	48.37	48.41	48.04	-0.06%	8,125
Mar 5, 2025	48.72	48.72	48.36	48.44	48.06	-0.05%	13,435
Mar 4, 2025	48.65	48.65	48.43	48.46	48.09	-0.04%	59,003
Mar 3, 2025	48.43	48.68	48.43	48.48	48.11	0.07%	9,570
Feb 28, 2025	48.38	48.57	48.38	48.45	48.07	0.14%	13,022
Feb 27, 2025	48.36	48.38	48.36	48.38	48.01	-0.02%	2,187
Feb 26, 2025	48.36	48.39	48.34	48.39	48.02	0.09%	8,112
Feb 25, 2025	48.33	48.35	48.33	48.35	47.97	-0.13%	397
Feb 24, 2025	48.35	48.43	48.35	48.41	47.89	0.07%	1,471