QUVU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.94	27.94	27.70	27.81	-	-1.51%	1,814
Mar 5, 2026	28.56	28.56	28.16	28.24	28.24	-1.23%	8,455
Mar 4, 2026	28.57	28.60	28.50	28.59	28.59	0.34%	3,276
Mar 3, 2026	28.43	28.54	28.19	28.49	28.49	-1.41%	3,975
Mar 2, 2026	28.75	28.90	28.75	28.90	28.90	0.01%	8,799
Feb 27, 2026	28.83	28.90	28.70	28.90	28.90	0.30%	25,180
Feb 26, 2026	28.80	28.86	28.68	28.81	28.81	0.39%	2,175
Feb 25, 2026	28.79	28.79	28.66	28.70	28.70	0.09%	8,511
Feb 24, 2026	28.67	28.69	28.58	28.68	28.68	0.54%	7,980
Feb 23, 2026	28.89	28.89	28.52	28.52	28.52	-1.18%	2,552
Feb 20, 2026	28.67	28.86	28.65	28.86	28.86	0.81%	6,889
Feb 19, 2026	28.55	28.64	28.54	28.63	28.63	-0.17%	10,288
Feb 18, 2026	28.67	28.68	28.61	28.68	28.68	0.30%	2,218
Feb 17, 2026	28.66	28.71	28.49	28.59	28.59	-0.34%	7,705
Feb 13, 2026	28.46	28.76	28.46	28.69	28.69	0.99%	17,400
Feb 12, 2026	28.79	28.88	28.41	28.41	28.41	-1.25%	3,648
Feb 11, 2026	28.64	28.81	28.64	28.77	28.77	0.74%	6,690
Feb 10, 2026	28.46	28.72	28.46	28.56	28.56	0.18%	9,162
Feb 9, 2026	28.54	28.59	28.40	28.51	28.51	-0.31%	9,130
Feb 6, 2026	28.33	28.60	28.33	28.60	28.60	1.26%	3,651
Feb 5, 2026	28.20	28.35	28.16	28.24	28.24	-0.41%	8,184
Feb 4, 2026	28.26	28.46	28.26	28.36	28.36	0.64%	4,512
Feb 3, 2026	28.22	28.30	28.10	28.18	28.18	-0.42%	3,918
Feb 2, 2026	27.98	28.36	27.98	28.30	28.30	0.43%	6,541
Jan 30, 2026	28.11	28.19	28.05	28.18	28.18	-0.21%	2,490
Jan 29, 2026	28.18	28.24	27.98	28.24	28.24	0.68%	5,054
Jan 28, 2026	28.07	28.07	27.98	28.05	28.05	-0.32%	1,877
Jan 27, 2026	28.10	28.14	28.02	28.14	28.14	-0.11%	8,958
Jan 26, 2026	28.13	28.23	28.13	28.17	28.17	0.43%	4,213
Jan 23, 2026	28.11	28.12	28.02	28.05	28.05	-0.15%	7,476
Jan 22, 2026	28.13	28.20	28.05	28.09	28.09	0.44%	5,476
Jan 21, 2026	27.77	27.98	27.77	27.97	27.97	1.23%	2,402
Jan 20, 2026	27.82	27.88	27.59	27.63	27.63	-1.66%	6,206
Jan 16, 2026	28.15	28.15	28.10	28.10	28.10	-0.19%	1,860
Jan 15, 2026	28.08	28.22	28.04	28.15	28.15	0.45%	10,009
Jan 14, 2026	27.85	28.03	27.85	28.03	28.03	0.23%	4,922
Jan 13, 2026	28.03	28.03	27.87	27.96	27.96	0.01%	3,293
Jan 12, 2026	27.95	27.96	27.91	27.96	27.96	-0.11%	2,112
Jan 9, 2026	28.01	28.05	27.99	27.99	27.99	0.29%	5,773
Jan 8, 2026	27.73	27.94	27.73	27.91	27.91	0.81%	6,046
Jan 7, 2026	27.78	27.79	27.66	27.69	27.69	-1.16%	3,862
Jan 6, 2026	27.70	28.01	27.70	28.01	28.01	0.97%	16,303
Jan 5, 2026	27.61	27.75	27.61	27.74	27.74	0.73%	11,384
Jan 2, 2026	27.42	27.58	27.40	27.54	27.54	0.49%	4,992
Dec 31, 2025	27.56	27.56	27.41	27.41	27.41	-0.74%	3,123
Dec 30, 2025	27.62	27.64	27.61	27.61	27.61	-0.33%	7,556
Dec 29, 2025	27.66	27.70	27.44	27.70	27.70	-	585,024
Dec 26, 2025	27.73	27.73	27.60	27.70	27.70	0.08%	10,815
Dec 24, 2025	27.64	27.72	27.63	27.68	27.68	0.54%	8,433
Dec 23, 2025	27.44	27.59	27.44	27.53	27.53	-1.75%	7,461