QSML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	27.52	27.67	26.84	26.84	26.84	-2.83%	460
Feb 20, 2025	27.66	27.76	27.57	27.62	27.62	-1.24%	14,911
Feb 19, 2025	27.97	27.97	27.97	27.97	27.97	-0.40%	3
Feb 18, 2025	28.07	28.08	28.07	28.08	28.08	0.65%	206
Feb 14, 2025	27.90	27.90	27.90	27.90	27.90	-0.13%	4
Feb 13, 2025	27.93	27.93	27.93	27.93	27.93	1.22%	9
Feb 12, 2025	27.60	27.60	27.60	27.60	27.60	-1.09%	2
Feb 11, 2025	27.90	27.90	27.90	27.90	27.90	-0.20%	21
Feb 10, 2025	28.01	28.01	27.91	27.96	27.96	0.87%	694
Feb 7, 2025	27.83	27.83	27.72	27.72	27.72	-1.19%	457
Feb 6, 2025	28.23	28.23	28.05	28.05	28.05	-0.53%	554
Feb 5, 2025	28.16	28.20	28.16	28.20	28.20	0.62%	150
Feb 4, 2025	27.58	28.02	27.58	28.02	28.02	1.14%	227
Feb 3, 2025	27.76	27.76	27.71	27.71	27.71	-1.61%	918
Jan 31, 2025	28.22	28.22	28.16	28.16	28.16	-1.33%	280
Jan 30, 2025	28.66	28.70	28.51	28.54	28.54	1.11%	3,626
Jan 29, 2025	27.78	28.29	27.78	28.23	28.23	-0.24%	909
Jan 28, 2025	28.32	28.32	28.30	28.30	28.30	0.32%	237
Jan 27, 2025	28.47	28.47	28.21	28.21	28.21	-0.90%	826
Jan 24, 2025	28.47	28.47	28.47	28.47	28.47	-0.32%	1
Jan 23, 2025	28.56	28.56	28.56	28.56	28.56	0.37%	5
Jan 22, 2025	28.49	28.50	28.45	28.45	28.45	-0.66%	1,896
Jan 21, 2025	28.00	28.64	28.00	28.64	28.64	1.53%	1,461
Jan 17, 2025	28.21	28.21	28.21	28.21	28.21	0.23%	23
Jan 16, 2025	28.14	28.14	28.14	28.14	28.14	0.58%	10
Jan 15, 2025	27.46	27.98	27.46	27.98	27.98	1.53%	229
Jan 14, 2025	27.61	27.61	27.35	27.56	27.56	1.25%	862
Jan 13, 2025	26.95	27.22	26.95	27.22	27.22	0.47%	314
Jan 10, 2025	27.62	27.62	27.08	27.09	27.09	-1.65%	4,462
Jan 8, 2025	27.55	27.55	27.55	27.55	27.55	-0.01%	1
Jan 7, 2025	27.61	27.61	27.43	27.55	27.55	-0.66%	1,548
Jan 6, 2025	27.79	28.01	27.73	27.73	27.73	-0.10%	767
Jan 3, 2025	27.55	27.78	27.55	27.76	27.76	1.08%	943
Jan 2, 2025	27.93	27.93	27.33	27.46	27.46	0.04%	953
Dec 31, 2024	27.53	27.70	27.41	27.45	27.45	0.30%	15,717
Dec 30, 2024	27.37	27.45	27.37	27.37	27.37	-0.33%	1,376
Dec 27, 2024	27.45	27.50	27.25	27.46	27.46	-1.27%	3,021
Dec 26, 2024	27.53	27.81	27.53	27.81	27.81	0.48%	1,251
Dec 24, 2024	27.68	27.68	27.68	27.68	27.60	0.80%	28
Dec 23, 2024	27.46	27.46	27.46	27.46	27.38	-0.03%	84
Dec 20, 2024	27.62	27.62	27.47	27.47	27.39	0.37%	623
Dec 19, 2024	27.39	27.39	27.30	27.37	27.29	-0.35%	1,617
Dec 18, 2024	28.85	28.85	27.47	27.47	27.38	-3.62%	1,513
Dec 17, 2024	28.50	28.50	28.50	28.50	28.41	-0.98%	1
Dec 16, 2024	28.78	28.78	28.78	28.78	28.69	0.09%	169
Dec 13, 2024	29.53	29.53	28.71	28.76	28.67	-0.95%	3,980
Dec 12, 2024	29.10	29.16	29.03	29.03	28.94	-0.71%	552
Dec 11, 2024	29.05	29.24	29.05	29.24	29.15	0.69%	623
Dec 10, 2024	29.11	29.11	29.04	29.04	28.95	-0.52%	817
Dec 9, 2024	29.44	29.44	29.19	29.19	29.10	-0.10%	3,929
Dec 6, 2024	29.20	29.22	29.20	29.22	29.13	0.19%	204
Dec 5, 2024	29.17	29.17	29.17	29.17	29.07	-1.50%	105
Dec 4, 2024	29.70	29.70	29.61	29.61	29.52	0.03%	261
Dec 3, 2024	29.60	29.60	29.60	29.60	29.51	-0.37%	126
Dec 2, 2024	29.46	29.71	29.46	29.71	29.62	-0.10%	229
Nov 29, 2024	29.74	29.74	29.74	29.74	29.65	0.64%	77
Nov 27, 2024	29.55	29.55	29.55	29.55	29.46	-0.24%	81
Nov 26, 2024	29.62	29.62	29.62	29.62	29.53	-0.80%	85
Nov 25, 2024	29.99	29.99	29.86	29.86	29.77	1.95%	417
Nov 22, 2024	29.29	29.29	29.29	29.29	29.20	1.71%	339
Nov 21, 2024	28.87	28.87	28.80	28.80	28.71	2.10%	345
Nov 20, 2024	28.20	28.20	28.20	28.20	28.11	0.04%	5
Nov 19, 2024	28.12	28.19	28.12	28.19	28.10	0.57%	281
Nov 18, 2024	27.95	28.21	27.95	28.03	27.94	-	3,484
Nov 15, 2024	28.29	28.29	28.02	28.03	27.94	-1.27%	2,600
Nov 14, 2024	28.97	28.98	28.39	28.39	28.30	-1.43%	1,888
Nov 13, 2024	29.35	29.35	28.80	28.80	28.71	-0.86%	987
Nov 12, 2024	29.06	29.06	29.06	29.06	28.96	-1.66%	2
Nov 11, 2024	29.51	29.55	29.43	29.55	29.45	1.38%	529
Nov 8, 2024	29.10	29.22	29.08	29.15	29.05	0.75%	1,383
Nov 7, 2024	29.11	29.11	28.93	28.93	28.84	-0.18%	1,878
Nov 6, 2024	28.13	28.98	28.13	28.98	28.89	5.76%	427
Nov 5, 2024	27.40	27.40	27.40	27.40	27.32	2.37%	83
Nov 4, 2024	26.87	26.87	26.77	26.77	26.68	0.36%	596
Nov 1, 2024	26.71	26.85	26.62	26.67	26.59	0.76%	8,549
Oct 31, 2024	26.81	26.81	26.47	26.47	26.39	-1.13%	3,994
Oct 30, 2024	26.96	26.97	26.77	26.77	26.69	-0.40%	1,172
Oct 29, 2024	26.88	26.88	26.88	26.88	26.80	-0.57%	1
Oct 28, 2024	27.05	27.05	27.04	27.04	26.95	1.25%	111
Oct 25, 2024	27.26	27.26	26.69	26.70	26.62	-0.16%	2,681
Oct 24, 2024	26.58	26.74	26.58	26.74	26.66	0.36%	1,829
Oct 23, 2024	26.65	26.65	26.65	26.65	26.56	-0.79%	130
Oct 22, 2024	26.90	26.90	26.86	26.86	26.77	-0.91%	873
Oct 21, 2024	27.11	27.11	27.11	27.11	27.02	-1.41%	2
Oct 18, 2024	27.44	27.58	27.44	27.49	27.41	-0.30%	571
Oct 17, 2024	27.53	27.62	27.53	27.58	27.49	-0.16%	602
Oct 16, 2024	27.69	27.69	27.62	27.62	27.53	1.32%	135
Oct 15, 2024	27.38	27.38	27.26	27.26	27.17	-0.08%	756
Oct 14, 2024	27.26	27.28	27.26	27.28	27.20	0.60%	386
Oct 11, 2024	26.94	27.12	26.81	27.12	27.03	1.97%	12,082
Oct 10, 2024	26.57	26.62	26.57	26.60	26.51	-0.55%	531
Oct 9, 2024	26.89	26.89	26.74	26.74	26.66	0.24%	14,684
Oct 8, 2024	27.16	27.16	26.68	26.68	26.60	0.02%	862
Oct 7, 2024	26.68	26.68	26.64	26.68	26.59	-0.84%	501
Oct 4, 2024	26.75	26.90	26.75	26.90	26.82	1.69%	239
Oct 3, 2024	26.50	26.67	26.45	26.45	26.37	-0.94%	8,404
Oct 2, 2024	26.78	26.91	26.70	26.70	26.62	-0.48%	1,897
Oct 1, 2024	26.75	26.94	26.75	26.83	26.75	-1.09%	3,047
Sep 30, 2024	27.00	27.17	26.97	27.13	27.04	0.20%	1,096
Sep 27, 2024	27.15	27.15	27.03	27.07	26.99	0.86%	1,008