QTAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	36.85	36.88	36.85	36.88	36.88	-0.15%	646
Nov 19, 2024	36.79	36.94	36.79	36.94	36.94	0.27%	1,049
Nov 18, 2024	36.84	36.84	36.84	36.84	36.84	0.44%	1
Nov 15, 2024	36.85	36.91	36.61	36.68	36.68	-1.20%	2,082
Nov 14, 2024	37.25	37.25	37.10	37.12	37.12	-0.14%	778
Nov 13, 2024	37.24	37.24	37.17	37.17	37.17	0.02%	320
Nov 12, 2024	37.22	37.22	37.16	37.17	37.17	-0.01%	1,373
Nov 11, 2024	37.12	37.22	37.09	37.17	37.17	0.12%	4,762
Nov 8, 2024	37.12	37.14	37.11	37.12	37.12	0.04%	3,283
Nov 7, 2024	37.06	37.19	37.00	37.11	37.11	0.69%	12,861
Nov 6, 2024	36.92	36.92	36.86	36.86	36.86	1.64%	314
Nov 5, 2024	36.33	36.33	36.19	36.26	36.26	0.85%	2,232
Nov 4, 2024	36.05	36.11	35.96	35.96	35.96	-0.11%	1,227
Nov 1, 2024	36.11	36.11	35.97	36.00	36.00	0.37%	1,210
Oct 31, 2024	35.86	35.86	35.86	35.86	35.86	-1.35%	40
Oct 30, 2024	36.41	36.47	36.34	36.35	36.35	-0.50%	1,800
Oct 29, 2024	36.57	36.57	36.53	36.53	36.53	0.28%	531
Oct 28, 2024	36.51	36.51	36.41	36.43	36.43	0.33%	4,305
Oct 25, 2024	36.26	36.49	36.26	36.31	36.31	0.23%	4,420
Oct 24, 2024	36.13	36.23	36.13	36.23	36.23	0.47%	3,436
Oct 23, 2024	36.06	36.06	36.06	36.06	36.06	-0.97%	41
Oct 22, 2024	36.32	36.46	36.32	36.41	36.41	0.19%	600
Oct 21, 2024	36.32	36.34	36.32	36.34	36.34	0.14%	460
Oct 18, 2024	36.29	36.29	36.29	36.29	36.29	0.43%	65
Oct 17, 2024	36.14	36.14	36.14	36.14	36.14	0.15%	31
Oct 16, 2024	36.08	36.08	36.08	36.08	36.08	0.13%	17
Oct 15, 2024	35.99	36.03	35.99	36.03	36.03	-0.73%	601
Oct 14, 2024	36.36	36.36	36.30	36.30	36.30	0.41%	2,274
Oct 11, 2024	36.03	36.15	35.97	36.15	36.15	0.31%	2,860
Oct 10, 2024	35.97	36.05	35.96	36.04	36.04	-0.10%	2,112
Oct 9, 2024	35.82	36.08	35.82	36.08	36.08	0.46%	1,298
Oct 8, 2024	35.91	35.91	35.91	35.91	35.91	1.04%	24
Oct 7, 2024	35.54	35.54	35.54	35.54	35.54	-0.76%	95
Oct 4, 2024	35.79	35.82	35.79	35.82	35.82	0.81%	125
Oct 3, 2024	35.53	35.53	35.53	35.53	35.53	-0.17%	1,317
Oct 2, 2024	35.60	35.62	35.55	35.59	35.59	0.10%	1,317
Oct 1, 2024	35.68	35.68	35.55	35.55	35.55	-0.89%	820
Sep 30, 2024	35.87	35.87	35.87	35.87	35.87	0.17%	206
Sep 27, 2024	35.93	35.93	35.80	35.81	35.81	-0.26%	1,179
Sep 26, 2024	35.91	35.91	35.91	35.91	35.91	0.34%	59
Sep 25, 2024	35.86	35.86	35.72	35.79	35.79	0.09%	2,755
Sep 24, 2024	35.75	35.75	35.75	35.75	35.75	0.28%	58
Sep 23, 2024	35.61	35.65	35.61	35.65	35.65	0.24%	306
Sep 20, 2024	35.52	35.58	35.52	35.57	35.57	-0.01%	863
Sep 19, 2024	35.67	35.67	35.57	35.57	35.57	1.67%	2,720
Sep 18, 2024	34.97	35.19	34.97	34.98	34.98	-0.14%	2,792
Sep 17, 2024	35.22	35.22	35.03	35.03	35.03	-0.02%	573
Sep 16, 2024	34.86	35.04	34.86	35.04	35.04	-0.23%	747
Sep 13, 2024	35.05	35.17	35.00	35.12	35.12	0.43%	1,335
Sep 12, 2024	34.72	34.99	34.72	34.97	34.97	0.69%	2,490
Sep 11, 2024	34.51	34.73	34.51	34.73	34.73	1.62%	627
Sep 10, 2024	33.92	34.18	33.92	34.18	34.18	0.78%	3,206
Sep 9, 2024	33.77	33.91	33.77	33.91	33.91	1.19%	1,300
Sep 6, 2024	34.00	34.00	33.52	33.52	33.52	-2.21%	2,930
Sep 5, 2024	34.42	34.42	34.18	34.27	34.27	-0.06%	4,585
Sep 4, 2024	34.30	34.30	34.30	34.30	34.30	-0.10%	25
Sep 3, 2024	34.33	34.33	34.33	34.33	34.33	-2.48%	25
Aug 30, 2024	35.01	35.20	34.93	35.20	35.20	0.99%	883
Aug 29, 2024	35.00	35.11	34.86	34.86	34.86	-0.03%	3,292
Aug 28, 2024	35.10	35.10	34.86	34.87	34.87	-0.68%	2,204
Aug 27, 2024	35.00	35.11	35.00	35.11	35.11	0.31%	2,531
Aug 26, 2024	34.93	35.00	34.93	35.00	35.00	-0.60%	263
Aug 23, 2024	35.16	35.23	35.08	35.21	35.21	0.95%	1,650
Aug 22, 2024	35.09	35.09	34.88	34.88	34.88	-1.16%	1,244
Aug 21, 2024	35.19	35.34	35.19	35.29	35.29	0.24%	900
Aug 20, 2024	35.25	35.29	35.21	35.21	35.21	-0.38%	2,091
Aug 19, 2024	35.24	35.34	35.24	35.34	35.34	0.88%	2,662
Aug 16, 2024	34.99	35.03	34.99	35.03	35.03	0.33%	2,138
Aug 15, 2024	34.69	34.92	34.68	34.92	34.92	1.56%	5,051
Aug 14, 2024	34.11	34.38	34.11	34.38	34.38	0.40%	198
Aug 13, 2024	33.94	34.24	33.94	34.24	34.24	1.98%	3,775
Aug 12, 2024	33.50	33.78	33.50	33.58	33.58	0.14%	2,575
Aug 9, 2024	33.42	33.55	33.42	33.53	33.53	0.78%	1,603
Aug 8, 2024	33.35	33.35	33.27	33.27	33.27	2.46%	758
Aug 7, 2024	33.37	33.39	32.47	32.47	32.47	-1.17%	971
Aug 6, 2024	32.84	32.90	32.84	32.86	32.86	1.50%	556
Aug 5, 2024	31.63	32.85	31.55	32.37	32.37	-2.71%	13,654
Aug 2, 2024	33.10	33.27	33.05	33.27	33.27	-1.99%	500
Aug 1, 2024	34.69	34.69	33.80	33.95	33.95	-1.94%	1,138
Jul 31, 2024	34.60	34.62	34.59	34.62	34.62	2.06%	3,680
Jul 30, 2024	34.08	34.08	33.83	33.92	33.92	-0.96%	1,737
Jul 29, 2024	34.43	34.43	34.25	34.25	34.25	0.40%	1,442
Jul 26, 2024	34.02	34.25	34.02	34.11	34.11	0.65%	926
Jul 25, 2024	33.81	34.32	33.81	33.89	33.89	-0.63%	1,465
Jul 24, 2024	34.46	34.46	34.11	34.11	34.11	-2.56%	1,773
Jul 23, 2024	35.07	35.12	35.00	35.00	35.00	-0.15%	1,691
Jul 22, 2024	34.95	35.06	34.95	35.06	35.06	0.94%	641
Jul 19, 2024	34.85	34.85	34.71	34.73	34.73	-0.42%	1,165
Jul 18, 2024	34.96	34.96	34.79	34.88	34.88	-0.36%	829
Jul 17, 2024	35.18	35.18	34.97	35.00	35.00	-1.40%	5,019
Jul 16, 2024	35.55	35.55	35.43	35.50	35.50	0.07%	2,101
Jul 15, 2024	35.52	35.55	35.46	35.48	35.48	0.03%	945
Jul 12, 2024	35.47	35.47	35.47	35.47	35.47	0.25%	129
Jul 11, 2024	35.63	35.63	35.36	35.38	35.38	-0.87%	1,418
Jul 10, 2024	35.66	35.69	35.66	35.69	35.69	0.44%	3,121
Jul 9, 2024	35.51	35.53	35.49	35.53	35.53	0.01%	432
Jul 8, 2024	35.54	35.54	35.48	35.53	35.53	0.10%	11,345
Jul 5, 2024	35.49	35.49	35.49	35.49	35.49	0.47%	363
Jul 3, 2024	35.28	35.37	35.18	35.33	35.33	0.36%	9,509
Jul 2, 2024	35.23	35.23	35.20	35.20	35.20	0.48%	571