QTOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	27.92	27.92	27.90	27.90	27.90	-0.09%	16,165
Sep 25, 2024	27.96	27.96	27.93	27.93	27.93	-	145
Sep 24, 2024	27.93	27.93	27.93	27.93	27.93	-0.02%	69
Sep 23, 2024	27.90	27.93	27.90	27.93	27.93	0.16%	30,546
Sep 20, 2024	27.88	27.88	27.88	27.88	27.88	0.04%	201
Sep 19, 2024	27.86	27.87	27.86	27.87	27.87	0.08%	2,170
Sep 18, 2024	27.77	27.86	27.77	27.85	27.85	-0.06%	665
Sep 17, 2024	27.87	27.87	27.87	27.87	27.87	0.02%	1
Sep 16, 2024	27.86	27.86	27.86	27.86	27.86	-0.08%	8
Sep 13, 2024	27.93	27.93	27.89	27.89	27.89	0.05%	320
Sep 12, 2024	27.83	27.88	27.83	27.87	27.87	0.23%	4,300
Sep 11, 2024	27.81	27.81	27.81	27.81	27.81	-0.11%	20
Sep 10, 2024	27.87	27.88	27.84	27.84	27.84	0.09%	514
Sep 9, 2024	27.82	27.82	27.82	27.82	27.82	0.18%	-
Sep 6, 2024	27.77	27.77	27.77	27.77	27.77	-0.02%	100
Sep 5, 2024	27.75	27.79	27.74	27.77	27.77	0.02%	2,022
Sep 4, 2024	27.76	27.76	27.76	27.76	27.76	0.02%	3,719
Sep 3, 2024	27.79	27.79	27.73	27.76	27.76	-0.20%	3,719
Aug 30, 2024	27.81	27.81	27.81	27.81	27.81	0.15%	4
Aug 29, 2024	27.78	27.78	27.77	27.77	27.77	0.06%	520
Aug 28, 2024	27.75	27.75	27.75	27.75	27.75	0.05%	27
Aug 27, 2024	27.74	27.74	27.74	27.74	27.74	-0.07%	1,139
Aug 26, 2024	27.74	27.76	27.74	27.76	27.76	0.01%	105
Aug 23, 2024	27.72	27.76	27.72	27.76	27.76	0.10%	325
Aug 22, 2024	27.73	27.73	27.73	27.73	27.73	-0.08%	85
Aug 21, 2024	27.75	27.75	27.75	27.75	27.75	0.01%	1,039
Aug 20, 2024	27.75	27.78	27.75	27.75	27.75	-0.01%	3,757
Aug 19, 2024	27.75	27.75	27.75	27.75	27.75	0.09%	-
Aug 16, 2024	27.72	27.72	27.72	27.72	27.72	0.05%	33
Aug 15, 2024	27.68	27.71	27.67	27.71	27.71	0.16%	1,626
Aug 14, 2024	27.67	27.67	27.67	27.67	27.67	0.24%	49
Aug 13, 2024	27.57	27.62	27.57	27.60	27.60	0.20%	3,397
Aug 12, 2024	27.54	27.56	27.53	27.54	27.54	0.14%	1,446
Aug 9, 2024	27.45	27.51	27.45	27.51	27.51	0.50%	656
Aug 8, 2024	27.30	27.37	27.30	27.37	27.37	0.75%	457
Aug 7, 2024	27.44	27.44	27.15	27.17	27.17	-0.31%	6,399
Aug 6, 2024	27.02	27.34	27.02	27.25	27.25	1.59%	2,746
Aug 5, 2024	26.60	26.96	26.60	26.82	26.82	-1.71%	3,975
Aug 2, 2024	27.30	27.30	27.28	27.29	27.29	-0.81%	11,657
Aug 1, 2024	27.54	27.55	27.46	27.52	27.52	-0.34%	1,553
Jul 31, 2024	27.56	27.61	27.56	27.61	27.61	0.31%	357
Jul 30, 2024	27.54	27.58	27.52	27.52	27.52	-0.18%	223
Jul 29, 2024	27.58	27.58	27.58	27.58	27.58	0.19%	169
Jul 26, 2024	27.54	27.54	27.52	27.52	27.52	0.11%	391
Jul 25, 2024	27.50	27.50	27.49	27.49	27.49	-0.05%	272
Jul 24, 2024	27.51	27.51	27.51	27.51	27.51	-0.36%	171
Jul 23, 2024	27.59	27.61	27.57	27.61	27.61	0.16%	3,683
Jul 22, 2024	27.56	27.56	27.56	27.56	27.56	0.03%	2,520
Jul 19, 2024	27.52	27.55	27.52	27.55	27.55	-	567
Jul 18, 2024	27.54	27.55	27.54	27.55	27.55	-0.04%	104
Jul 17, 2024	27.56	27.56	27.56	27.56	27.56	-0.14%	79
Jul 16, 2024	27.60	27.60	27.57	27.60	27.60	0.05%	1,096
Jul 15, 2024	27.50	27.60	27.50	27.59	27.59	-0.03%	5,417
Jul 12, 2024	27.54	27.59	27.54	27.59	27.59	0.23%	348
Jul 11, 2024	27.54	27.54	27.53	27.53	27.53	-0.05%	3,518
Jul 10, 2024	27.54	27.54	27.54	27.54	27.54	-0.05%	162
Jul 9, 2024	27.56	27.56	27.56	27.56	27.56	0.14%	81
Jul 8, 2024	27.49	27.57	27.49	27.52	27.52	-0.15%	18,196
Jul 5, 2024	27.59	27.59	27.56	27.56	27.56	0.09%	790
Jul 3, 2024	27.58	27.58	27.49	27.54	27.54	-	1,764
Jul 2, 2024	27.51	27.54	27.48	27.54	27.54	0.07%	686