QTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	319.34	319.84	315.39	316.13	316.13	-1.75%	162,339
Aug 27, 2026	317.75	321.83	317.75	321.76	321.76	2.89%	148,095
Aug 26, 2026	309.30	313.43	309.30	312.72	312.72	0.27%	75,098
Aug 25, 2026	312.18	313.54	310.06	311.88	311.88	0.65%	83,432
Aug 24, 2026	310.00	311.12	306.63	309.86	309.86	-1.38%	103,055
Aug 21, 2026	315.55	315.55	311.22	314.19	314.19	0.15%	98,684
Aug 20, 2026	313.45	315.49	312.18	313.72	313.72	0.08%	99,920
Aug 19, 2026	318.60	319.04	311.12	313.47	313.47	-1.01%	97,637
Aug 18, 2026	319.20	321.90	315.72	316.68	316.68	-2.88%	191,857
Aug 17, 2026	328.53	328.83	325.72	326.08	326.08	-0.18%	82,852
Aug 14, 2026	327.37	327.69	324.00	326.66	326.66	-0.13%	86,751
Aug 13, 2026	321.25	329.04	321.25	327.10	327.10	2.23%	357,280
Aug 12, 2026	321.95	322.26	319.60	319.95	319.95	1.39%	130,767
Aug 11, 2026	316.76	317.91	314.12	315.56	315.56	-0.09%	82,914
Aug 10, 2026	317.13	319.09	315.73	315.85	315.85	-0.23%	112,414
Aug 7, 2026	317.32	318.02	313.92	316.59	316.59	1.70%	154,053
Aug 6, 2026	307.33	314.89	306.37	311.29	311.29	-1.35%	240,366
Aug 5, 2026	321.53	323.41	315.25	315.56	315.56	-1.34%	227,754
Aug 4, 2026	311.02	320.95	310.95	319.86	319.86	5.32%	472,566
Aug 3, 2026	298.02	305.08	295.07	303.70	303.70	1.74%	239,146
Jul 31, 2026	303.64	305.73	295.47	298.52	298.52	0.27%	222,939
Jul 30, 2026	294.65	298.19	292.43	297.72	297.72	4.28%	252,381
Jul 29, 2026	290.90	296.28	285.21	285.51	285.51	-1.97%	258,187
Jul 28, 2026	290.98	293.54	285.74	291.25	291.25	-1.80%	219,145
Jul 27, 2026	299.75	300.95	291.59	296.59	296.59	0.47%	218,108
Jul 24, 2026	301.54	301.54	294.62	295.20	295.20	-2.43%	746,446
Jul 23, 2026	303.08	306.29	300.37	302.54	302.54	-1.22%	220,869
Jul 22, 2026	305.40	309.14	305.40	306.29	306.29	-1.07%	132,769
Jul 21, 2026	307.78	310.41	306.00	309.60	309.60	2.69%	167,926
Jul 20, 2026	302.75	306.52	301.27	301.50	301.50	0.41%	197,060
Jul 17, 2026	295.43	304.34	293.27	300.27	300.27	-1.23%	332,420
Jul 16, 2026	308.29	308.68	302.52	304.01	304.01	-2.73%	205,356
Jul 15, 2026	319.75	319.75	307.78	312.54	312.54	-1.13%	205,456
Jul 14, 2026	316.55	318.51	313.71	316.11	316.11	1.25%	280,084
Jul 13, 2026	315.56	316.60	310.64	312.20	312.20	-2.75%	209,361
Jul 10, 2026	320.49	322.17	317.24	321.04	321.04	-0.20%	155,894
Jul 9, 2026	319.66	324.08	318.88	321.67	321.67	2.81%	223,631
Jul 8, 2026	307.60	313.62	306.12	312.89	312.89	0.51%	162,675
Jul 7, 2026	314.02	314.88	307.10	311.30	311.30	-2.95%	215,508
Jul 6, 2026	318.25	324.51	317.47	320.77	320.77	1.84%	163,154
Jul 2, 2026	326.58	329.32	311.87	314.98	314.98	-3.41%	316,495
Jul 1, 2026	328.49	332.07	325.74	326.10	326.10	-2.57%	216,919
Jun 30, 2026	325.43	336.02	325.43	334.69	334.69	2.52%	188,990
Jun 29, 2026	319.26	326.96	313.16	326.47	326.47	3.25%	537,802
Jun 26, 2026	315.72	319.32	314.19	316.18	316.18	-2.06%	4,589,587
Jun 25, 2026	329.02	329.02	316.02	322.84	322.84	1.67%	319,272
Jun 24, 2026	319.20	321.45	313.00	317.57	317.54	-0.75%	474,332
Jun 23, 2026	320.01	325.35	318.08	319.98	319.95	-4.69%	314,598
Jun 22, 2026	337.57	340.23	332.36	335.74	335.71	0.17%	262,589
Jun 18, 2026	334.71	337.19	332.79	335.18	335.15	3.34%	145,171