QSIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	48.18	48.21	48.16	48.18	48.18	0.24%	2,736
Dec 19, 2024	48.11	48.11	48.05	48.06	48.06	-0.14%	2,308
Dec 18, 2024	48.35	48.36	48.11	48.13	48.13	-0.41%	5,295
Dec 17, 2024	48.33	48.34	48.30	48.33	48.33	-0.01%	7,657
Dec 16, 2024	48.37	48.37	48.33	48.34	48.34	0.03%	5,480
Dec 13, 2024	48.33	48.33	48.32	48.32	48.32	-0.13%	430
Dec 12, 2024	48.42	48.42	48.38	48.38	48.38	-0.17%	1,165
Dec 11, 2024	48.47	48.54	48.47	48.47	48.47	-	3,678
Dec 10, 2024	48.43	48.49	48.43	48.46	48.46	0.03%	3,118
Dec 9, 2024	48.49	48.49	48.42	48.45	48.45	-0.09%	3,317
Dec 6, 2024	48.54	48.54	48.49	48.50	48.50	0.18%	1,726
Dec 5, 2024	48.35	48.41	48.35	48.41	48.41	-0.02%	549
Dec 4, 2024	48.35	48.45	48.35	48.42	48.42	0.09%	7,667
Dec 3, 2024	48.44	48.44	48.38	48.38	48.38	-0.26%	3,246
Dec 2, 2024	48.04	48.53	48.04	48.50	48.50	0.29%	6,140
Nov 29, 2024	48.38	48.38	48.36	48.36	48.36	0.10%	634
Nov 27, 2024	48.26	48.60	48.26	48.31	48.31	0.20%	14,380
Nov 26, 2024	48.25	48.25	48.16	48.22	48.22	-0.03%	5,379
Nov 25, 2024	48.22	48.25	48.19	48.23	48.23	-0.10%	2,617
Nov 22, 2024	48.31	48.32	48.26	48.28	48.10	0.05%	2,252
Nov 21, 2024	48.31	48.37	48.23	48.25	48.08	-0.10%	3,584
Nov 20, 2024	48.33	48.35	48.26	48.30	48.13	-0.06%	10,726
Nov 19, 2024	48.36	48.36	48.20	48.33	48.16	-	12,769
Nov 18, 2024	48.29	48.34	48.29	48.33	48.16	0.06%	2,948
Nov 15, 2024	48.20	48.30	48.20	48.30	48.13	0.12%	6,743
Nov 14, 2024	48.31	48.32	48.24	48.24	48.07	-0.07%	5,042
Nov 13, 2024	48.27	48.28	48.27	48.28	48.10	0.03%	1,012
Nov 12, 2024	48.29	48.30	48.25	48.26	48.09	-0.14%	5,542
Nov 11, 2024	48.33	48.33	48.32	48.33	48.16	-0.06%	1,158
Nov 8, 2024	48.40	48.40	48.36	48.36	48.19	-0.05%	1,252
Nov 7, 2024	48.36	48.41	48.35	48.38	48.21	0.30%	3,672
Nov 6, 2024	48.24	48.26	48.24	48.24	48.07	-0.14%	1,215
Nov 5, 2024	48.28	48.31	48.24	48.31	48.14	-0.02%	3,881
Nov 4, 2024	48.31	48.34	48.27	48.32	48.15	0.25%	5,427
Nov 1, 2024	48.32	48.32	48.20	48.20	48.03	-0.05%	926
Oct 31, 2024	48.22	48.25	48.18	48.23	48.05	-0.07%	1,353
Oct 30, 2024	48.34	48.34	48.26	48.26	48.09	-0.16%	1,027
Oct 29, 2024	48.28	48.34	48.28	48.34	48.16	0.07%	3,194
Oct 28, 2024	48.35	48.35	48.30	48.30	48.13	-0.47%	4,064
Oct 25, 2024	48.54	48.55	48.53	48.53	48.18	-0.06%	910
Oct 24, 2024	48.53	48.57	48.53	48.56	48.21	0.15%	2,231
Oct 23, 2024	48.53	48.53	48.46	48.49	48.14	-0.07%	3,020
Oct 22, 2024	48.56	48.58	48.30	48.52	48.17	-0.04%	5,819
Oct 21, 2024	48.55	48.55	48.54	48.54	48.19	-0.21%	748
Oct 18, 2024	48.63	48.67	48.63	48.64	48.29	-	1,996
Oct 17, 2024	48.65	48.65	48.61	48.64	48.29	-0.11%	2,346
Oct 16, 2024	48.71	48.72	48.66	48.70	48.34	0.07%	1,952
Oct 15, 2024	48.70	48.70	48.64	48.66	48.31	0.09%	1,641
Oct 14, 2024	48.59	48.63	48.59	48.62	48.26	-0.04%	1,509
Oct 11, 2024	48.63	48.65	48.61	48.64	48.28	0.24%	1,595
Oct 10, 2024	48.59	48.70	48.20	48.52	48.17	-0.01%	63,299
Oct 9, 2024	48.58	48.61	48.34	48.52	48.17	-0.14%	9,902
Oct 8, 2024	48.56	48.60	48.56	48.59	48.24	0.04%	1,520
Oct 7, 2024	48.60	48.60	48.57	48.57	48.22	-0.11%	705
Oct 4, 2024	48.71	48.71	48.62	48.63	48.27	-0.39%	1,442
Oct 3, 2024	48.87	48.87	48.82	48.82	48.46	-0.15%	601
Oct 2, 2024	48.88	48.92	48.87	48.89	48.54	0.08%	2,295
Oct 1, 2024	48.90	48.91	48.85	48.85	48.50	0.05%	2,858
Sep 30, 2024	48.85	48.85	48.83	48.83	48.48	-0.16%	388
Sep 27, 2024	48.87	48.94	48.87	48.91	48.56	0.19%	1,213
Sep 26, 2024	48.83	48.86	48.81	48.82	48.46	-0.12%	1,618
Sep 25, 2024	48.86	48.94	48.86	48.88	48.52	-0.34%	4,931
Sep 24, 2024	49.04	49.04	49.03	49.04	48.52	0.02%	2,463
Sep 23, 2024	49.07	49.07	49.01	49.03	48.51	-0.02%	13,061
Sep 20, 2024	49.07	49.07	49.05	49.05	48.52	0.08%	611
Sep 19, 2024	49.02	49.02	49.01	49.01	48.48	0.08%	569
Sep 18, 2024	48.93	48.97	48.93	48.97	48.44	-0.06%	779
Sep 17, 2024	49.03	49.04	48.98	49.00	48.47	-0.07%	3,988
Sep 16, 2024	49.01	49.04	49.00	49.03	48.50	0.10%	2,192
Sep 13, 2024	49.00	49.02	48.94	48.98	48.45	0.17%	4,463
Sep 12, 2024	48.90	48.90	48.90	48.90	48.37	-0.13%	597
Sep 11, 2024	48.95	48.96	48.92	48.96	48.43	0.04%	2,121
Sep 10, 2024	48.89	48.99	48.89	48.94	48.41	0.16%	2,654
Sep 9, 2024	48.86	48.88	48.85	48.86	48.33	0.05%	1,124
Sep 6, 2024	48.85	48.85	48.84	48.84	48.31	0.12%	337
Sep 5, 2024	48.75	48.78	48.74	48.78	48.25	0.11%	920
Sep 4, 2024	48.66	48.72	48.66	48.72	48.20	0.26%	702
Sep 3, 2024	48.60	48.65	48.59	48.60	48.08	0.01%	2,093
Aug 30, 2024	48.58	48.59	48.58	48.59	48.07	0.08%	1,777
Aug 29, 2024	48.59	48.59	48.55	48.55	48.03	-0.02%	429
Aug 28, 2024	48.57	48.57	48.57	48.57	48.04	-0.11%	237
Aug 27, 2024	48.50	48.70	48.50	48.62	48.10	-0.27%	15,612
Aug 26, 2024	48.81	48.81	48.73	48.75	48.05	0.01%	2,265
Aug 23, 2024	48.72	48.75	48.69	48.75	48.05	0.27%	530
Aug 22, 2024	48.59	48.62	48.59	48.62	47.92	-0.09%	799
Aug 21, 2024	48.61	48.73	48.61	48.66	47.96	0.22%	2,406
Aug 20, 2024	48.53	48.55	48.33	48.55	47.86	0.09%	5,329
Aug 19, 2024	48.49	48.51	48.49	48.51	47.82	0.02%	1,021
Aug 16, 2024	48.48	48.50	48.46	48.50	47.81	0.15%	2,077
Aug 15, 2024	48.42	48.43	48.42	48.43	47.73	-0.25%	1,927
Aug 14, 2024	48.54	48.57	48.54	48.55	47.86	0.05%	1,024
Aug 13, 2024	48.48	48.53	48.48	48.53	47.83	0.27%	440
Aug 12, 2024	48.38	48.39	48.35	48.39	47.70	0.10%	1,320
Aug 9, 2024	48.34	48.35	48.34	48.35	47.65	0.08%	640
Aug 8, 2024	48.30	48.34	48.28	48.31	47.62	-	1,048
Aug 7, 2024	48.31	48.32	48.28	48.31	47.62	-0.04%	1,557
Aug 6, 2024	48.42	48.42	48.32	48.33	47.64	-0.20%	2,916
Aug 5, 2024	48.55	48.55	48.42	48.42	47.73	-0.14%	1,505
Aug 2, 2024	48.50	48.50	48.48	48.49	47.80	0.47%	2,741
Aug 1, 2024	48.25	48.29	48.23	48.27	47.58	0.31%	4,421