QTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	32.37	32.37	32.03	32.03	32.03	0.87%	211
Dec 19, 2024	32.06	32.06	31.75	31.75	31.75	-0.53%	2,134
Dec 18, 2024	33.02	33.02	31.92	31.92	31.92	-3.43%	807
Dec 17, 2024	32.95	33.05	32.95	33.05	33.05	-0.53%	177
Dec 16, 2024	33.04	33.25	33.04	33.23	33.23	1.71%	809
Dec 13, 2024	32.67	32.67	32.67	32.67	32.67	0.46%	8
Dec 12, 2024	32.52	32.52	32.52	32.52	32.52	-0.50%	456
Dec 11, 2024	32.69	32.69	32.69	32.69	32.69	1.84%	85
Dec 10, 2024	32.10	32.10	32.10	32.10	32.10	-0.54%	5
Dec 9, 2024	32.27	32.27	32.27	32.27	32.27	-0.63%	19
Dec 6, 2024	32.48	32.48	32.48	32.48	32.48	0.76%	7
Dec 5, 2024	32.20	32.23	32.20	32.23	32.23	-0.28%	278
Dec 4, 2024	32.16	32.32	32.16	32.32	32.32	1.35%	4,196
Dec 3, 2024	31.89	31.89	31.89	31.89	31.89	0.44%	36
Dec 2, 2024	31.75	31.75	31.75	31.75	31.75	0.95%	6
Nov 29, 2024	31.45	31.45	31.45	31.45	31.45	0.91%	4
Nov 27, 2024	31.07	31.17	31.07	31.17	31.17	-0.87%	116
Nov 26, 2024	31.44	31.44	31.44	31.44	31.44	0.45%	163
Nov 25, 2024	31.32	31.32	31.30	31.30	31.30	0.20%	790
Nov 22, 2024	31.24	31.24	31.24	31.24	31.24	0.06%	89
Nov 21, 2024	31.22	31.22	31.22	31.22	31.22	0.61%	113
Nov 20, 2024	30.93	31.03	30.91	31.03	31.03	-0.58%	332
Nov 19, 2024	31.21	31.21	31.21	31.21	31.21	1.13%	15
Nov 18, 2024	30.86	30.86	30.86	30.86	30.86	0.56%	253
Nov 15, 2024	30.65	30.71	30.65	30.69	30.69	-2.23%	3,704
Nov 14, 2024	31.39	31.39	31.39	31.39	31.39	-0.69%	32
Nov 13, 2024	31.61	31.61	31.61	31.61	31.61	-0.06%	5
Nov 12, 2024	31.63	31.63	31.63	31.63	31.63	-0.21%	14
Nov 11, 2024	31.70	31.70	31.70	31.70	31.70	-0.30%	148
Nov 8, 2024	31.79	31.79	31.79	31.79	31.79	0.27%	237
Nov 7, 2024	31.70	31.70	31.70	31.70	31.70	1.50%	74
Nov 6, 2024	31.05	31.23	31.05	31.23	31.23	2.56%	1,502
Nov 5, 2024	30.46	30.46	30.46	30.46	30.46	1.08%	4
Nov 4, 2024	30.13	30.13	30.13	30.13	30.13	-0.37%	71
Nov 1, 2024	30.24	30.24	30.24	30.24	30.24	0.47%	232
Oct 31, 2024	30.09	30.10	30.09	30.10	30.10	-2.09%	232
Oct 30, 2024	30.74	30.74	30.74	30.74	30.74	-0.72%	19
Oct 29, 2024	30.71	30.96	30.71	30.96	30.96	0.89%	728
Oct 28, 2024	30.69	30.69	30.69	30.69	30.69	-0.04%	10
Oct 25, 2024	30.70	30.70	30.70	30.70	30.70	0.57%	28
Oct 24, 2024	30.53	30.53	30.53	30.53	30.53	0.62%	22
Oct 23, 2024	30.25	30.34	30.25	30.34	30.34	-1.28%	523
Oct 22, 2024	30.68	30.73	30.68	30.73	30.73	0.01%	512
Oct 21, 2024	30.60	30.73	30.60	30.73	30.73	0.26%	601
Oct 18, 2024	30.65	30.65	30.65	30.65	30.65	0.69%	33
Oct 17, 2024	30.44	30.44	30.44	30.44	30.44	-0.07%	12
Oct 16, 2024	30.46	30.46	30.46	30.46	30.46	-0.01%	104
Oct 15, 2024	30.46	30.46	30.46	30.46	30.46	-1.42%	1
Oct 14, 2024	30.90	30.90	30.90	30.90	30.90	0.85%	48
Oct 11, 2024	30.64	30.64	30.64	30.64	30.64	-0.05%	1
Oct 10, 2024	30.66	30.66	30.66	30.66	30.66	0.03%	27
Oct 9, 2024	30.65	30.65	30.65	30.65	30.65	0.68%	1
Oct 8, 2024	30.44	30.44	30.44	30.44	30.44	1.14%	50
Oct 7, 2024	30.10	30.10	30.10	30.10	30.10	-0.86%	41
Oct 4, 2024	30.36	30.36	30.36	30.36	30.36	1.07%	86
Oct 3, 2024	30.00	30.04	30.00	30.04	30.04	-0.01%	336
Oct 2, 2024	30.04	30.04	30.04	30.04	30.04	0.15%	3
Oct 1, 2024	30.00	30.00	30.00	30.00	30.00	-1.14%	71
Sep 30, 2024	30.35	30.35	30.35	30.35	30.35	0.13%	92
Sep 27, 2024	30.31	30.31	30.31	30.31	30.31	-0.39%	97
Sep 26, 2024	30.43	30.43	30.43	30.43	30.43	0.78%	46
Sep 25, 2024	30.19	30.19	30.19	30.19	30.19	-0.20%	113
Sep 24, 2024	30.04	30.25	30.04	30.25	30.25	0.60%	914
Sep 23, 2024	30.07	30.07	30.07	30.07	30.07	0.27%	14
Sep 20, 2024	29.97	29.99	29.96	29.99	29.99	-0.46%	2,248
Sep 19, 2024	30.13	30.13	30.13	30.13	30.13	2.63%	92
Sep 18, 2024	29.36	29.36	29.36	29.36	29.36	-0.38%	92
Sep 17, 2024	29.47	29.47	29.47	29.47	29.47	-0.13%	27
Sep 16, 2024	29.51	29.51	29.51	29.51	29.51	-0.20%	5
Sep 13, 2024	29.57	29.57	29.57	29.57	29.57	0.35%	2
Sep 12, 2024	29.47	29.47	29.47	29.47	29.47	0.86%	10
Sep 11, 2024	29.22	29.22	29.22	29.22	29.22	2.19%	47
Sep 10, 2024	28.59	28.59	28.59	28.59	28.59	0.78%	47
Sep 9, 2024	28.37	28.37	28.37	28.37	28.37	0.73%	36
Sep 6, 2024	28.47	28.47	28.17	28.17	28.17	-2.37%	227
Sep 5, 2024	28.80	28.85	28.76	28.85	28.85	0.07%	556
Sep 4, 2024	28.83	28.83	28.83	28.83	28.83	-0.12%	12
Sep 3, 2024	28.87	28.87	28.87	28.87	28.87	-2.84%	31
Aug 30, 2024	29.48	29.71	29.48	29.71	29.71	1.02%	229
Aug 29, 2024	29.41	29.41	29.41	29.41	29.41	-0.27%	37
Aug 28, 2024	29.49	29.49	29.49	29.49	29.49	-1.01%	81
Aug 27, 2024	29.64	29.79	29.60	29.79	29.79	0.54%	4,714
Aug 26, 2024	29.63	29.63	29.63	29.63	29.63	-1.20%	59
Aug 23, 2024	29.90	29.99	29.90	29.99	29.99	1.21%	185
Aug 22, 2024	29.63	29.63	29.63	29.63	29.63	-1.63%	28
Aug 21, 2024	30.12	30.12	30.12	30.12	30.12	0.33%	95
Aug 20, 2024	30.02	30.02	30.02	30.02	30.02	-0.13%	548
Aug 19, 2024	30.06	30.06	30.06	30.06	30.06	1.21%	12
Aug 16, 2024	29.70	29.70	29.70	29.70	29.70	0.30%	76
Aug 15, 2024	29.61	29.61	29.61	29.61	29.61	2.03%	29
Aug 14, 2024	29.02	29.02	29.02	29.02	29.02	-0.16%	135
Aug 13, 2024	28.82	29.07	28.82	29.07	29.07	2.07%	867
Aug 12, 2024	28.45	28.48	28.40	28.48	28.48	-0.18%	493
Aug 9, 2024	28.53	28.53	28.53	28.53	28.53	0.42%	32
Aug 8, 2024	28.30	28.51	28.30	28.41	28.41	1.76%	1,860
Aug 7, 2024	28.05	28.05	27.92	27.92	27.92	-0.68%	193
Aug 6, 2024	28.36	28.36	28.11	28.11	28.11	-0.64%	293
Aug 5, 2024	28.29	28.29	28.29	28.29	28.29	-0.87%	163
Aug 2, 2024	28.54	28.54	28.50	28.54	28.54	-1.63%	686
Aug 1, 2024	29.01	29.01	29.01	29.01	29.01	-1.77%	30