QSIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	48.62	48.62	48.59	48.59	48.59	0.18%	443
May 7, 2026	48.61	48.64	48.51	48.51	48.51	-0.16%	8,264
May 6, 2026	48.59	48.61	48.57	48.59	48.59	0.22%	2,411
May 5, 2026	48.49	48.49	48.44	48.48	48.48	0.08%	2,508
May 4, 2026	48.47	48.47	48.40	48.44	48.44	-0.17%	1,372
May 1, 2026	48.53	48.55	48.52	48.52	48.52	0.06%	1,535
Apr 30, 2026	48.49	48.51	48.48	48.50	48.50	0.14%	3,256
Apr 29, 2026	48.49	48.49	48.42	48.43	48.42	-0.22%	3,079
Apr 28, 2026	48.54	48.55	48.53	48.53	48.53	-0.05%	5,860
Apr 27, 2026	48.61	48.61	48.55	48.56	48.56	-0.46%	2,238
Apr 24, 2026	48.79	48.79	48.78	48.78	48.61	0.14%	866
Apr 23, 2026	48.72	48.72	48.70	48.71	48.54	-0.01%	3,278
Apr 22, 2026	48.78	48.78	48.72	48.72	48.55	0.01%	1,408
Apr 21, 2026	48.76	48.77	48.59	48.72	48.54	-0.19%	3,569
Apr 20, 2026	48.81	48.83	48.80	48.81	48.63	0.01%	5,169
Apr 17, 2026	48.81	48.82	48.81	48.81	48.63	0.22%	1,706
Apr 16, 2026	48.70	48.70	48.70	48.70	48.52	-0.06%	253
Apr 15, 2026	48.71	48.73	48.71	48.73	48.56	0.04%	1,047
Apr 14, 2026	48.68	48.71	48.63	48.71	48.54	0.07%	2,130
Apr 13, 2026	48.66	48.67	48.65	48.67	48.50	0.10%	1,491
Apr 10, 2026	48.66	48.66	48.63	48.63	48.45	-0.07%	809
Apr 9, 2026	48.62	48.67	48.62	48.66	48.49	0.07%	4,656
Apr 8, 2026	48.69	48.69	48.61	48.63	48.45	0.13%	3,209
Apr 7, 2026	48.49	48.56	48.44	48.56	48.39	0.10%	4,687
Apr 6, 2026	48.54	48.54	48.46	48.51	48.34	-0.11%	6,695
Apr 2, 2026	48.51	48.59	48.47	48.56	48.39	0.02%	19,876
Apr 1, 2026	48.51	48.57	48.51	48.55	48.38	0.06%	4,172
Mar 31, 2026	48.46	48.52	48.38	48.52	48.35	0.28%	1,634
Mar 30, 2026	48.39	48.42	48.38	48.38	48.21	0.25%	1,686
Mar 27, 2026	48.22	48.28	48.22	48.27	48.09	0.10%	2,616
Mar 26, 2026	48.30	48.31	48.22	48.22	48.04	-0.76%	2,490
Mar 25, 2026	48.58	48.61	48.58	48.59	48.21	0.12%	470
Mar 24, 2026	48.50	48.57	48.48	48.53	48.16	-0.19%	2,430
Mar 23, 2026	48.62	48.62	48.62	48.62	48.25	0.27%	936
Mar 20, 2026	48.58	48.58	48.46	48.49	48.12	-0.32%	6,330
Mar 19, 2026	48.57	48.67	48.55	48.65	48.28	0.03%	1,388
Mar 18, 2026	48.70	48.72	48.64	48.64	48.26	-0.23%	1,513
Mar 17, 2026	48.71	48.75	48.71	48.75	48.37	0.20%	275
Mar 16, 2026	48.59	48.68	48.59	48.65	48.28	0.17%	7,231
Mar 13, 2026	48.66	48.66	48.57	48.57	48.20	-0.08%	2,528
Mar 12, 2026	48.74	48.77	48.61	48.61	48.24	-0.40%	10,134
Mar 11, 2026	48.83	48.83	48.81	48.81	48.43	-0.22%	1,784
Mar 10, 2026	48.98	48.98	48.92	48.92	48.54	-0.10%	1,275
Mar 9, 2026	48.87	48.96	48.87	48.96	48.59	0.06%	3,496
Mar 6, 2026	48.97	48.97	48.94	48.94	48.56	-0.01%	1,524
Mar 5, 2026	48.95	49.00	48.93	48.94	48.56	-0.16%	3,749
Mar 4, 2026	49.01	49.04	49.01	49.02	48.64	-0.09%	1,439
Mar 3, 2026	48.90	49.07	48.90	49.07	48.69	0.12%	3,460
Mar 2, 2026	49.01	49.03	49.00	49.01	48.63	-0.19%	3,919
Feb 27, 2026	49.10	49.14	49.10	49.10	48.72	0.06%	2,865