QVMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	61.25	61.66	60.78	61.53	61.53	-1.42%	14,808
Mar 2, 2026	61.95	62.58	61.78	62.41	62.41	0.30%	94,706
Feb 27, 2026	61.76	62.33	61.60	62.23	62.23	0.88%	12,944
Feb 26, 2026	61.63	61.97	61.22	61.68	61.68	0.09%	20,654
Feb 25, 2026	61.47	61.82	61.22	61.63	61.63	0.54%	41,294
Feb 24, 2026	61.12	61.30	60.68	61.30	61.30	1.20%	24,769
Feb 23, 2026	60.82	60.98	60.51	60.57	60.57	-1.19%	12,706
Feb 20, 2026	61.18	61.39	60.81	61.30	61.30	-0.03%	65,920
Feb 19, 2026	61.55	61.60	61.11	61.32	61.32	-0.39%	14,310
Feb 18, 2026	61.53	61.62	61.43	61.56	61.56	0.57%	5,077
Feb 17, 2026	61.36	61.56	61.00	61.21	61.21	-	7,794
Feb 13, 2026	60.78	61.32	60.78	61.21	61.21	0.43%	7,922
Feb 12, 2026	61.89	61.89	60.95	60.95	60.95	-1.23%	7,231
Feb 11, 2026	61.45	61.73	61.44	61.71	61.71	0.88%	11,607
Feb 10, 2026	61.16	61.44	60.99	61.17	61.17	-0.16%	23,754
Feb 9, 2026	61.32	61.38	60.95	61.27	61.27	-0.26%	65,814
Feb 6, 2026	60.62	61.43	60.62	61.43	61.43	1.70%	21,094
Feb 5, 2026	60.48	60.61	60.20	60.40	60.40	-0.33%	6,423
Feb 4, 2026	59.85	60.77	59.85	60.61	60.61	1.44%	15,167
Feb 3, 2026	58.82	59.81	58.82	59.74	59.74	1.41%	19,903
Feb 2, 2026	58.49	59.04	58.49	58.91	58.91	0.34%	8,460
Jan 30, 2026	58.05	58.72	58.05	58.72	58.72	1.04%	7,604
Jan 29, 2026	57.82	58.25	57.82	58.11	58.11	1.07%	11,687
Jan 28, 2026	57.35	57.62	57.35	57.49	57.49	0.23%	2,666
Jan 27, 2026	57.56	57.56	57.26	57.36	57.36	-1.63%	12,420
Jan 26, 2026	58.30	58.40	58.08	58.31	58.31	0.24%	5,026
Jan 23, 2026	58.30	58.30	58.07	58.17	58.17	-0.26%	3,598
Jan 22, 2026	58.27	58.50	58.27	58.32	58.32	0.41%	2,817
Jan 21, 2026	57.66	58.14	57.66	58.09	58.09	1.29%	6,620
Jan 20, 2026	57.46	57.76	57.27	57.35	57.35	-0.96%	2,607
Jan 16, 2026	58.16	58.16	57.90	57.90	57.90	-0.70%	5,018
Jan 15, 2026	58.27	58.40	58.23	58.31	58.31	0.36%	137,140
Jan 14, 2026	57.87	58.31	57.87	58.10	58.10	0.34%	6,060
Jan 13, 2026	58.35	58.35	57.83	57.90	57.90	-0.65%	6,891
Jan 12, 2026	58.33	58.33	58.00	58.28	58.28	-0.61%	7,400
Jan 9, 2026	58.74	58.74	58.62	58.63	58.63	0.06%	10,024
Jan 8, 2026	57.63	58.83	57.63	58.60	58.60	1.68%	8,415
Jan 7, 2026	58.39	58.39	57.56	57.63	57.63	-1.32%	9,152
Jan 6, 2026	58.45	58.53	58.36	58.40	58.40	-0.22%	12,133
Jan 5, 2026	57.86	58.75	57.86	58.53	58.53	1.81%	7,670
Jan 2, 2026	57.08	57.68	56.97	57.49	57.49	0.69%	3,584
Dec 31, 2025	57.31	57.31	57.08	57.09	57.09	-0.50%	9,054
Dec 30, 2025	57.32	57.42	57.32	57.38	57.38	0.21%	2,221
Dec 29, 2025	57.40	57.40	57.19	57.26	57.26	-0.18%	5,394
Dec 26, 2025	57.38	57.38	57.20	57.36	57.36	-	4,389
Dec 24, 2025	57.21	57.38	57.21	57.36	57.36	0.48%	1,923
Dec 23, 2025	57.11	57.18	57.09	57.09	57.09	-0.04%	3,864
Dec 22, 2025	56.83	57.16	56.83	57.11	57.11	0.06%	7,884
Dec 19, 2025	56.92	57.32	56.92	57.08	56.72	0.10%	14,177
Dec 18, 2025	57.24	57.30	56.86	57.02	56.67	-0.36%	10,139