QTUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	71.78	71.78	70.10	70.60	70.60	0.16%	129,654
Nov 29, 2024	69.25	70.81	68.95	70.49	70.49	3.15%	99,863
Nov 27, 2024	68.87	68.87	67.50	68.34	68.34	0.43%	88,249
Nov 26, 2024	69.13	69.47	67.68	68.05	68.05	-2.16%	122,899
Nov 25, 2024	71.07	71.22	69.28	69.55	69.55	1.61%	326,778
Nov 22, 2024	67.60	68.67	66.97	68.45	68.45	2.47%	125,887
Nov 21, 2024	66.86	67.35	65.61	66.80	66.80	1.35%	147,929
Nov 20, 2024	65.44	65.91	65.04	65.91	65.91	0.90%	69,537
Nov 19, 2024	64.02	65.34	64.02	65.32	65.32	1.44%	27,783
Nov 18, 2024	64.71	64.71	63.67	64.39	64.39	-0.25%	33,154
Nov 15, 2024	65.36	65.36	64.27	64.55	64.55	-1.84%	118,149
Nov 14, 2024	66.90	66.91	65.72	65.76	65.76	-0.65%	51,802
Nov 13, 2024	66.20	66.89	65.92	66.19	66.19	0.15%	63,281
Nov 12, 2024	66.43	66.78	65.36	66.09	66.09	-1.20%	49,525
Nov 11, 2024	67.28	67.30	66.09	66.89	66.89	0.39%	41,827
Nov 8, 2024	66.06	66.76	65.97	66.63	66.63	0.26%	42,167
Nov 7, 2024	64.58	66.46	64.58	66.46	66.46	4.06%	42,268
Nov 6, 2024	63.63	64.05	63.16	63.87	63.87	2.44%	52,535
Nov 5, 2024	62.03	62.36	62.03	62.35	62.35	0.92%	21,111
Nov 4, 2024	62.18	62.56	61.78	61.78	61.78	-0.55%	22,319
Nov 1, 2024	62.49	62.76	62.07	62.12	62.12	-0.26%	21,538
Oct 31, 2024	63.59	63.59	62.11	62.28	62.28	-2.52%	24,186
Oct 30, 2024	63.98	64.63	63.86	63.89	63.89	-1.59%	29,781
Oct 29, 2024	64.80	64.98	64.41	64.92	64.92	0.73%	28,544
Oct 28, 2024	63.99	64.68	63.91	64.45	64.45	1.45%	31,062
Oct 25, 2024	63.84	64.34	63.53	63.53	63.53	0.43%	21,663
Oct 24, 2024	63.35	63.67	62.98	63.26	63.26	0.59%	20,357
Oct 23, 2024	63.29	63.80	62.37	62.89	62.89	-1.10%	20,615
Oct 22, 2024	63.61	63.61	63.29	63.59	63.59	-0.44%	22,988
Oct 21, 2024	63.62	63.88	63.18	63.87	63.87	0.25%	37,563
Oct 18, 2024	63.50	63.83	63.34	63.71	63.71	1.05%	25,805
Oct 17, 2024	63.67	63.67	63.04	63.05	63.05	0.16%	24,262
Oct 16, 2024	62.99	63.10	62.51	62.95	62.95	0.51%	73,585
Oct 15, 2024	64.16	64.46	62.31	62.63	62.63	-2.42%	23,706
Oct 14, 2024	63.79	64.36	63.79	64.18	64.18	0.85%	13,131
Oct 11, 2024	62.37	63.64	62.37	63.64	63.64	1.60%	14,561
Oct 10, 2024	62.43	62.64	61.95	62.64	62.64	-0.45%	13,426
Oct 9, 2024	62.47	62.99	62.25	62.92	62.92	0.58%	18,312
Oct 8, 2024	62.26	62.71	62.19	62.56	62.56	0.29%	21,841
Oct 7, 2024	62.42	62.50	61.92	62.38	62.38	-0.26%	25,393
Oct 4, 2024	62.62	62.78	62.08	62.54	62.54	1.22%	18,913
Oct 3, 2024	61.68	62.10	61.55	61.79	61.79	-0.72%	20,793
Oct 2, 2024	61.63	62.38	61.39	62.23	62.23	0.79%	21,276
Oct 1, 2024	62.58	62.58	61.28	61.74	61.74	-1.06%	37,838
Sep 30, 2024	62.55	63.02	62.03	62.40	62.40	-1.05%	32,603
Sep 27, 2024	63.63	63.68	63.00	63.06	63.06	-0.60%	18,482
Sep 26, 2024	63.22	63.51	62.67	63.44	63.44	2.79%	40,499
Sep 25, 2024	61.67	62.17	61.59	61.72	61.72	-0.48%	40,572
Sep 24, 2024	61.86	62.11	61.49	62.02	61.90	0.85%	45,767
Sep 23, 2024	61.25	61.57	61.25	61.50	61.38	0.51%	42,246
Sep 20, 2024	61.39	61.39	60.70	61.19	61.07	-0.78%	83,129
Sep 19, 2024	61.40	62.00	61.25	61.67	61.55	3.06%	53,894
Sep 18, 2024	60.40	60.98	59.84	59.84	59.73	-1.06%	37,464
Sep 17, 2024	60.79	60.94	60.22	60.48	60.37	0.23%	17,411
Sep 16, 2024	60.39	60.39	59.94	60.34	60.23	-0.35%	23,480
Sep 13, 2024	59.95	60.62	59.95	60.55	60.44	1.20%	24,482
Sep 12, 2024	59.42	60.14	59.11	59.83	59.72	0.20%	35,712
Sep 11, 2024	58.39	59.71	57.56	59.71	59.60	2.67%	43,635
Sep 10, 2024	58.12	58.22	57.36	58.16	58.05	0.31%	34,690
Sep 9, 2024	58.02	58.32	57.71	57.98	57.87	0.73%	42,476
Sep 6, 2024	59.08	59.08	57.34	57.56	57.45	-2.67%	37,885
Sep 5, 2024	59.01	59.65	58.93	59.14	59.03	-0.22%	28,361
Sep 4, 2024	59.00	59.84	58.67	59.27	59.16	-0.32%	29,588
Sep 3, 2024	61.67	61.67	59.30	59.46	59.35	-4.68%	85,112
Aug 30, 2024	62.35	62.38	61.62	62.38	62.26	1.17%	37,573
Aug 29, 2024	61.68	62.63	61.62	61.66	61.54	0.80%	31,509
Aug 28, 2024	61.69	61.97	60.93	61.17	61.05	-1.34%	39,492
Aug 27, 2024	61.50	62.00	61.15	62.00	61.88	0.80%	21,805
Aug 26, 2024	61.88	62.16	61.50	61.51	61.39	-1.27%	29,863
Aug 23, 2024	61.45	62.41	61.45	62.30	62.18	1.80%	72,727
Aug 22, 2024	62.73	62.73	61.00	61.20	61.08	-1.70%	41,292
Aug 21, 2024	61.65	62.30	61.57	62.26	62.14	1.42%	18,651
Aug 20, 2024	61.81	61.90	61.19	61.39	61.27	-0.81%	29,791
Aug 19, 2024	61.44	61.89	60.96	61.89	61.77	1.16%	27,523
Aug 16, 2024	60.99	61.22	60.77	61.18	61.06	0.59%	19,013
Aug 15, 2024	60.12	60.97	59.99	60.82	60.70	3.05%	17,992
Aug 14, 2024	59.37	59.53	58.69	59.02	58.91	-0.64%	21,059
Aug 13, 2024	58.45	59.40	58.29	59.40	59.29	2.91%	28,131
Aug 12, 2024	57.63	58.09	57.41	57.72	57.61	0.14%	36,661
Aug 9, 2024	57.49	57.78	56.99	57.64	57.53	-0.24%	38,879
Aug 8, 2024	56.56	57.78	55.88	57.78	57.67	4.13%	29,793
Aug 7, 2024	57.34	57.51	55.46	55.49	55.38	-0.66%	63,110
Aug 6, 2024	55.67	56.66	55.07	55.86	55.75	0.96%	166,367
Aug 5, 2024	53.52	55.79	52.98	55.33	55.23	-2.50%	99,654
Aug 2, 2024	57.50	57.66	56.39	56.75	56.64	-4.51%	75,152
Aug 1, 2024	61.51	61.54	59.00	59.43	59.32	-4.10%	62,214
Jul 31, 2024	61.53	62.25	61.42	61.97	61.85	3.28%	72,102
Jul 30, 2024	61.09	61.25	59.80	60.00	59.89	-1.61%	102,570
Jul 29, 2024	61.44	61.79	60.98	60.98	60.86	-0.57%	57,652
Jul 26, 2024	61.29	61.55	60.84	61.33	61.21	1.42%	38,934
Jul 25, 2024	60.93	61.57	59.94	60.47	60.36	-1.61%	41,036
Jul 24, 2024	63.00	63.01	61.42	61.46	61.34	-3.33%	35,452
Jul 23, 2024	63.24	63.76	63.24	63.58	63.46	-0.31%	27,832
Jul 22, 2024	63.20	63.82	62.86	63.78	63.66	2.16%	33,713
Jul 19, 2024	63.38	63.38	62.34	62.43	62.31	-1.72%	34,432
Jul 18, 2024	64.72	64.72	63.06	63.52	63.40	-1.29%	43,782
Jul 17, 2024	65.73	65.82	64.33	64.35	64.23	-3.67%	56,691
Jul 16, 2024	66.02	66.85	66.02	66.80	66.67	1.23%	50,654
Jul 15, 2024	65.91	66.41	65.80	65.99	65.86	0.21%	30,668
Jul 12, 2024	65.42	66.30	65.28	65.85	65.73	1.28%	35,662