QTOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	30.24	30.25	30.14	30.14	30.14	-1.15%	728
Feb 20, 2025	30.40	30.52	30.40	30.49	30.49	-0.17%	957
Feb 19, 2025	30.47	30.59	30.46	30.54	30.54	0.14%	2,760
Feb 18, 2025	30.47	30.50	30.47	30.50	30.50	0.06%	348
Feb 14, 2025	30.38	30.52	30.38	30.48	30.48	0.23%	804
Feb 13, 2025	30.37	30.41	30.34	30.41	30.41	0.83%	3,494
Feb 12, 2025	30.20	30.21	30.16	30.16	30.16	0.06%	331
Feb 11, 2025	30.09	30.23	30.09	30.14	30.14	-0.12%	697
Feb 10, 2025	30.16	30.18	30.16	30.18	30.18	0.73%	1,604
Feb 7, 2025	29.98	30.05	29.96	29.96	29.96	-0.76%	591
Feb 6, 2025	30.12	30.50	30.12	30.19	30.19	0.40%	623
Feb 5, 2025	29.95	30.07	29.95	30.07	30.07	0.28%	1,842
Feb 4, 2025	29.81	29.98	29.81	29.98	29.98	0.78%	4,586
Feb 3, 2025	29.53	29.83	29.53	29.75	29.75	-0.56%	7,061
Jan 31, 2025	30.14	30.14	29.92	29.92	29.92	-0.03%	4,541
Jan 30, 2025	29.93	29.93	29.93	29.93	29.93	0.23%	278
Jan 29, 2025	29.78	29.86	29.78	29.86	29.86	0.13%	500
Jan 28, 2025	29.70	29.89	29.70	29.82	29.82	0.96%	3,843
Jan 27, 2025	29.65	29.65	29.42	29.54	29.54	-1.89%	2,484
Jan 24, 2025	30.19	30.20	30.04	30.11	30.11	-0.25%	1,776
Jan 23, 2025	30.14	30.18	30.14	30.18	30.18	0.30%	780
Jan 22, 2025	30.17	30.21	30.09	30.09	30.09	0.37%	1,569
Jan 21, 2025	29.97	29.98	29.97	29.98	29.98	0.63%	1,374
Jan 17, 2025	29.82	29.82	29.79	29.79	29.79	1.00%	174
Jan 16, 2025	29.62	29.63	29.50	29.50	29.50	-0.33%	1,050
Jan 15, 2025	29.59	29.60	29.59	29.60	29.60	1.83%	348
Jan 14, 2025	29.10	29.13	29.06	29.06	29.06	-0.14%	3,819
Jan 13, 2025	28.87	29.11	28.87	29.11	29.11	-0.02%	4,009
Jan 10, 2025	29.46	29.46	29.05	29.11	29.11	-1.07%	8,009
Jan 8, 2025	29.43	29.43	29.43	29.43	29.43	0.07%	160
Jan 7, 2025	29.44	29.44	29.41	29.41	29.41	-1.10%	1,873
Jan 6, 2025	29.88	29.88	29.70	29.73	29.73	0.63%	15,560
Jan 3, 2025	29.50	29.55	29.50	29.55	29.55	1.14%	892
Jan 2, 2025	29.25	29.49	29.21	29.21	29.21	-0.22%	677
Dec 31, 2024	29.30	29.39	29.28	29.28	29.28	-0.55%	11,552
Dec 30, 2024	29.29	29.54	29.28	29.44	29.44	-0.55%	5,629
Dec 27, 2024	29.60	29.60	29.60	29.60	29.60	-0.89%	1,124
Dec 26, 2024	29.86	29.91	29.82	29.87	29.87	0.13%	7,904
Dec 24, 2024	29.76	29.83	29.76	29.83	29.83	0.84%	171
Dec 23, 2024	29.40	29.61	29.40	29.58	29.58	0.80%	35,494
Dec 20, 2024	29.49	29.51	29.25	29.35	29.35	0.76%	29,345
Dec 19, 2024	29.18	29.26	29.13	29.13	29.13	-0.56%	7,826
Dec 18, 2024	29.64	29.64	29.29	29.29	29.29	-1.95%	2,137
Dec 17, 2024	29.88	29.89	29.87	29.87	29.87	-0.30%	4,170
Dec 16, 2024	29.93	29.96	29.90	29.96	29.96	0.64%	1,036
Dec 13, 2024	29.87	29.87	29.73	29.77	29.77	0.31%	6,291
Dec 12, 2024	29.78	29.78	29.68	29.68	29.68	-0.36%	858
Dec 11, 2024	29.70	29.79	29.70	29.79	29.79	0.94%	1,820
Dec 10, 2024	29.51	29.51	29.51	29.51	29.51	-0.22%	53
Dec 9, 2024	29.68	29.68	29.57	29.57	29.57	-0.49%	620
Dec 6, 2024	29.75	29.75	29.72	29.72	29.72	0.49%	456
Dec 5, 2024	29.66	29.66	29.58	29.58	29.58	-0.22%	3,584
Dec 4, 2024	29.60	29.65	29.60	29.64	29.64	0.63%	2,671
Dec 3, 2024	29.41	29.46	29.41	29.46	29.46	0.12%	330
Dec 2, 2024	29.40	29.45	29.40	29.42	29.42	0.79%	3,556
Nov 29, 2024	29.23	29.25	29.19	29.19	29.19	0.52%	3,180
Nov 27, 2024	29.04	29.04	29.00	29.04	29.04	-0.36%	2,973
Nov 26, 2024	29.15	29.17	29.11	29.15	29.15	0.37%	4,814
Nov 25, 2024	29.00	29.11	29.00	29.04	29.04	0.35%	57,466
Nov 22, 2024	28.94	28.97	28.88	28.94	28.94	0.05%	13,056
Nov 21, 2024	28.95	28.95	28.88	28.92	28.92	0.35%	4,566
Nov 20, 2024	28.55	28.82	28.55	28.82	28.82	-0.05%	12,766
Nov 19, 2024	28.76	28.84	28.76	28.84	28.84	0.44%	10,540
Nov 18, 2024	28.76	28.87	28.71	28.71	28.71	0.69%	3,883
Nov 15, 2024	28.74	28.80	28.44	28.51	28.51	-1.75%	4,837
Nov 14, 2024	29.06	29.07	29.02	29.02	29.02	-0.30%	1,621
Nov 13, 2024	29.13	29.22	29.11	29.11	29.11	-0.22%	643
Nov 12, 2024	29.13	29.17	29.12	29.17	29.17	-0.04%	881
Nov 11, 2024	29.12	29.19	29.10	29.18	29.18	-0.03%	4,522
Nov 8, 2024	29.17	29.19	29.11	29.19	29.19	0.24%	2,405
Nov 7, 2024	29.07	29.12	29.07	29.12	29.12	0.87%	569
Nov 6, 2024	28.73	28.87	28.73	28.87	28.87	2.20%	9,830
Nov 5, 2024	28.29	28.29	28.18	28.25	28.25	1.17%	7,132
Nov 4, 2024	28.10	28.10	27.87	27.92	27.92	-0.34%	7,022
Nov 1, 2024	27.97	28.12	27.97	28.01	28.01	0.46%	1,609
Oct 31, 2024	27.89	27.89	27.89	27.89	27.89	-1.79%	247
Oct 30, 2024	28.48	28.53	28.39	28.39	28.39	-0.60%	2,380
Oct 29, 2024	28.43	28.56	28.38	28.56	28.56	0.51%	4,621
Oct 28, 2024	28.50	28.52	28.42	28.42	28.42	0.23%	1,857
Oct 25, 2024	28.43	28.43	28.36	28.36	28.36	0.36%	178
Oct 24, 2024	28.25	28.25	28.25	28.25	28.25	0.69%	50
Oct 23, 2024	28.10	28.10	28.05	28.06	28.06	-1.30%	1,341
Oct 22, 2024	28.30	28.47	28.30	28.43	28.43	0.11%	2,821
Oct 21, 2024	28.23	28.40	28.23	28.40	28.40	0.30%	2,211
Oct 18, 2024	28.27	28.34	28.27	28.31	28.31	0.53%	1,967
Oct 17, 2024	28.17	28.17	28.17	28.17	28.17	0.10%	172
Oct 16, 2024	28.12	28.36	28.12	28.14	28.14	0.11%	853
Oct 15, 2024	28.37	28.37	28.10	28.11	28.11	-0.97%	4,460
Oct 14, 2024	28.32	28.46	28.32	28.38	28.38	0.53%	4,888
Oct 11, 2024	28.21	28.48	28.16	28.23	28.23	0.18%	7,998
Oct 10, 2024	28.19	28.19	28.09	28.18	28.18	-0.18%	3,193
Oct 9, 2024	28.06	28.23	28.05	28.23	28.23	0.64%	1,189
Oct 8, 2024	27.77	28.07	27.77	28.05	28.05	1.40%	3,561
Oct 7, 2024	27.87	27.88	27.66	27.66	27.66	-0.95%	2,469
Oct 4, 2024	27.94	27.95	27.82	27.93	27.93	0.99%	7,653
Oct 3, 2024	27.66	27.66	27.66	27.66	27.66	-0.23%	260
Oct 2, 2024	27.67	27.80	27.60	27.72	27.72	0.22%	11,890
Oct 1, 2024	27.66	27.66	27.49	27.66	27.66	-1.03%	1,042
Sep 30, 2024	27.98	27.99	27.90	27.95	27.95	0.04%	6,203
Sep 27, 2024	27.89	27.97	27.89	27.93	27.93	0.13%	1,218