QSIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	47.32	47.32	47.24	47.24	47.24	-0.10%	1,129
Oct 1, 2026	47.18	47.29	47.15	47.29	47.29	0.21%	323
Sep 30, 2026	47.21	47.21	47.17	47.19	47.19	-0.03%	3,389
Sep 29, 2026	47.18	47.20	47.16	47.20	47.20	0.06%	1,516
Sep 28, 2026	47.14	47.20	47.14	47.17	47.17	-0.30%	1,440
Sep 25, 2026	47.28	47.31	47.22	47.31	47.31	0.13%	9,947
Sep 24, 2026	47.53	47.53	47.43	47.43	47.25	-0.14%	1,767
Sep 23, 2026	47.61	47.61	47.47	47.49	47.32	-0.46%	4,973
Sep 22, 2026	47.72	47.72	47.68	47.72	47.54	0.01%	2,078
Sep 21, 2026	47.68	47.71	47.68	47.71	47.53	0.12%	2,433
Sep 18, 2026	47.69	47.69	47.65	47.65	47.47	-0.16%	6,599
Sep 17, 2026	47.73	47.73	47.69	47.73	47.55	0.17%	7,871
Sep 16, 2026	47.77	47.78	47.64	47.64	47.47	-0.04%	4,605
Sep 15, 2026	47.69	47.69	47.66	47.67	47.49	0.01%	664
Sep 14, 2026	47.68	47.70	47.60	47.66	47.48	-0.15%	9,200
Sep 11, 2026	47.73	47.73	47.73	47.73	47.55	-0.08%	1,770
Sep 10, 2026	47.97	47.97	47.69	47.77	47.59	-0.46%	5,324
Sep 9, 2026	48.00	48.00	47.99	47.99	47.81	-0.01%	1,236
Sep 8, 2026	48.04	48.04	48.00	48.00	47.82	-0.05%	4,322
Sep 4, 2026	48.04	48.04	48.01	48.02	47.84	0.02%	4,197
Sep 3, 2026	48.05	48.06	48.01	48.01	47.83	0.04%	11,549
Sep 2, 2026	47.98	48.05	47.91	47.99	47.81	0.04%	15,907
Sep 1, 2026	48.04	48.04	47.96	47.97	47.79	-0.16%	6,346
Aug 31, 2026	48.07	48.07	48.03	48.05	47.87	-0.01%	8,715
Aug 28, 2026	48.19	48.19	48.05	48.05	47.87	-0.17%	794
Aug 27, 2026	48.16	48.26	48.13	48.13	47.95	-0.05%	7,585
Aug 26, 2026	48.14	48.16	48.13	48.16	47.98	-0.04%	1,199
Aug 25, 2026	48.32	48.35	48.24	48.35	48.00	0.17%	2,578
Aug 24, 2026	48.27	48.27	48.25	48.27	47.91	0.01%	1,898
Aug 21, 2026	48.26	48.26	48.26	48.26	47.91	-	164
Aug 20, 2026	48.27	48.27	48.24	48.26	47.91	-0.10%	1,528
Aug 19, 2026	48.42	48.42	48.27	48.31	47.96	0.08%	33,417
Aug 18, 2026	48.27	48.27	48.27	48.27	47.92	-	4,678
Aug 17, 2026	48.28	48.31	48.25	48.27	47.92	-0.06%	4,503
Aug 14, 2026	48.45	48.45	48.30	48.30	47.95	-0.06%	1,429
Aug 13, 2026	48.36	48.36	48.33	48.33	47.97	0.14%	1,475
Aug 12, 2026	48.27	48.27	48.24	48.26	47.91	0.08%	2,982
Aug 11, 2026	48.24	48.26	48.22	48.22	47.87	0.05%	1,456
Aug 10, 2026	48.24	48.25	48.18	48.20	47.84	-0.15%	4,946
Aug 7, 2026	48.24	48.27	48.24	48.27	47.91	0.16%	505
Aug 6, 2026	48.24	48.24	48.17	48.19	47.84	-0.13%	1,802
Aug 5, 2026	48.24	48.27	48.24	48.25	47.90	-	1,860
Aug 4, 2026	48.26	48.28	48.25	48.25	47.90	0.19%	1,685
Aug 3, 2026	48.15	48.24	48.14	48.16	47.81	0.13%	3,136
Jul 31, 2026	48.09	48.10	48.09	48.10	47.75	-0.05%	746
Jul 30, 2026	48.16	48.17	48.10	48.12	47.77	0.02%	2,507
Jul 29, 2026	48.05	48.11	48.03	48.11	47.76	0.01%	1,284
Jul 28, 2026	48.07	48.11	48.07	48.11	47.76	0.14%	1,552
Jul 27, 2026	48.23	48.23	48.21	48.22	47.69	0.03%	2,169
Jul 24, 2026	48.21	48.28	48.20	48.21	47.67	0.15%	7,071