QUVU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	28.91	28.91	28.73	28.77	28.77	-0.23%	2,471
Apr 23, 2026	28.76	28.86	28.67	28.83	28.83	0.26%	4,952
Apr 22, 2026	28.75	28.88	28.74	28.76	28.76	0.33%	13,265
Apr 21, 2026	28.91	28.93	28.62	28.66	28.66	-0.47%	3,163
Apr 20, 2026	28.73	28.85	28.72	28.80	28.80	-	7,476
Apr 17, 2026	28.62	28.89	28.62	28.80	28.80	1.11%	2,464
Apr 16, 2026	28.53	28.53	28.49	28.49	28.49	0.02%	2,144
Apr 15, 2026	28.65	28.65	28.38	28.48	28.48	-0.21%	9,712
Apr 14, 2026	28.43	28.58	28.41	28.54	28.54	0.38%	6,611
Apr 13, 2026	28.19	28.43	28.05	28.43	28.43	0.96%	4,393
Apr 10, 2026	28.57	28.57	28.15	28.16	28.16	-0.88%	7,044
Apr 9, 2026	28.19	28.43	28.19	28.41	28.41	0.35%	2,572
Apr 8, 2026	28.15	28.31	28.15	28.31	28.31	2.54%	9,068
Apr 7, 2026	27.65	27.65	27.56	27.61	27.61	-	8,220
Apr 6, 2026	27.45	27.61	27.39	27.61	27.61	0.60%	10,045
Apr 2, 2026	27.14	27.44	27.13	27.44	27.44	0.16%	6,851
Apr 1, 2026	27.22	27.40	27.22	27.40	27.40	0.80%	9,119
Mar 31, 2026	27.04	27.18	26.86	27.18	27.18	1.75%	5,420
Mar 30, 2026	27.07	27.07	26.63	26.72	26.72	-0.27%	5,064
Mar 27, 2026	27.07	27.07	26.79	26.79	26.79	-1.33%	4,556
Mar 26, 2026	27.20	27.41	27.15	27.15	27.15	-0.89%	8,269
Mar 25, 2026	27.47	27.47	27.33	27.39	27.39	0.70%	16,662
Mar 24, 2026	26.95	27.32	26.88	27.20	27.20	0.22%	8,190
Mar 23, 2026	27.31	27.31	27.14	27.14	27.14	0.72%	2,298
Mar 20, 2026	27.33	27.33	26.93	26.95	26.95	-1.06%	3,452
Mar 19, 2026	26.99	27.24	26.99	27.24	27.24	0.04%	5,463
Mar 18, 2026	27.58	27.58	27.22	27.22	27.22	-1.44%	3,231
Mar 17, 2026	27.64	27.73	27.62	27.62	27.62	0.41%	3,605
Mar 16, 2026	27.56	27.56	27.47	27.51	27.51	0.82%	1,140
Mar 13, 2026	27.45	27.55	27.29	27.29	27.29	-0.11%	2,025
Mar 12, 2026	27.48	27.51	27.32	27.32	27.32	-1.23%	8,225
Mar 11, 2026	27.80	27.80	27.59	27.66	27.65	-0.31%	7,154
Mar 10, 2026	27.91	28.03	27.74	27.74	27.74	-0.54%	4,357
Mar 9, 2026	27.58	27.96	27.41	27.89	27.89	0.05%	9,409
Mar 6, 2026	27.94	27.94	27.70	27.88	27.88	-1.27%	7,223
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