Quint Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	37.99	42.00	37.99	41.13	41.13	8.27%	4,640
Mar 5, 2026	36.01	39.00	36.01	37.99	37.99	-1.99%	1,324
Mar 4, 2026	39.00	39.00	37.30	38.76	38.76	0.83%	975
Mar 2, 2026	39.00	39.00	36.50	38.44	38.44	-2.11%	4,656
Feb 27, 2026	40.48	40.48	38.81	39.27	39.27	-1.06%	11,254
Feb 26, 2026	40.17	41.85	39.65	39.69	39.69	-3.17%	12,437
Feb 25, 2026	42.90	42.90	39.50	40.99	40.99	-	8,453
Feb 24, 2026	38.15	42.90	38.15	40.99	40.99	2.14%	22,401
Feb 23, 2026	37.40	42.85	37.40	40.13	40.13	4.23%	2,469
Feb 20, 2026	38.43	38.95	36.51	38.50	38.50	2.58%	32,173
Feb 19, 2026	39.55	39.74	37.30	37.53	37.53	-5.11%	22,662
Feb 18, 2026	38.20	39.98	38.20	39.55	39.55	-2.78%	8,836
Feb 17, 2026	40.40	43.00	37.60	40.68	40.68	3.07%	10,333
Feb 16, 2026	44.00	44.50	39.00	39.47	39.47	-9.31%	15,629
Feb 13, 2026	43.99	44.00	40.50	43.52	43.52	7.22%	29,504
Feb 12, 2026	43.24	43.24	40.55	40.59	40.59	-3.31%	7,638
Feb 11, 2026	44.20	44.20	40.00	41.98	41.98	3.63%	12,300
Feb 10, 2026	41.79	43.00	38.36	40.51	40.51	3.37%	14,119
Feb 9, 2026	36.00	41.84	36.00	39.19	39.19	6.73%	11,384
Feb 6, 2026	35.21	37.11	35.21	36.72	36.72	4.29%	24,583
Feb 5, 2026	35.59	35.76	34.52	35.21	35.21	-1.07%	278
Feb 4, 2026	37.00	37.00	33.55	35.59	35.59	-2.14%	1,706
Feb 3, 2026	36.00	36.45	33.30	36.37	36.37	7.10%	11,646
Feb 2, 2026	33.94	35.19	33.20	33.96	33.96	5.17%	3,583
Feb 1, 2026	32.90	33.94	32.00	32.29	32.29	-0.19%	7,509
Jan 30, 2026	33.76	34.00	32.00	32.35	32.35	-2.27%	15,594
Jan 29, 2026	34.29	34.29	32.58	33.10	33.10	1.60%	408
Jan 28, 2026	34.40	34.40	32.50	32.58	32.58	-1.57%	4,655
Jan 27, 2026	33.10	34.50	32.55	33.10	33.10	-2.01%	1,976
Jan 23, 2026	35.00	35.20	33.50	33.78	33.78	-3.49%	8,244
Jan 22, 2026	35.40	35.40	34.10	35.00	35.00	3.64%	727
Jan 21, 2026	35.50	35.50	33.36	33.77	33.77	-3.60%	3,229
Jan 20, 2026	37.00	37.00	35.01	35.03	35.03	-2.69%	3,306
Jan 19, 2026	35.00	36.84	35.00	36.00	36.00	1.78%	1,458
Jan 16, 2026	36.00	36.00	34.06	35.37	35.37	3.88%	30,844
Jan 14, 2026	34.66	35.49	33.48	34.05	34.05	-1.07%	635
Jan 13, 2026	35.18	35.51	34.25	34.42	34.42	-2.66%	10,725
Jan 12, 2026	36.14	36.14	34.01	35.36	35.36	-0.20%	4,420
Jan 9, 2026	38.49	38.49	34.21	35.43	35.43	-4.22%	5,590
Jan 8, 2026	37.85	37.99	36.02	36.99	36.99	0.38%	2,394
Jan 7, 2026	36.65	37.40	35.65	36.85	36.85	-0.62%	2,526
Jan 6, 2026	36.42	38.00	35.20	37.08	37.08	1.81%	2,823
Jan 5, 2026	35.27	38.48	35.27	36.42	36.42	-1.81%	1,319
Jan 2, 2026	37.40	37.98	36.01	37.09	37.09	-0.19%	7,218
Jan 1, 2026	37.45	37.50	34.86	37.16	37.16	5.54%	9,083
Dec 31, 2025	37.98	37.98	34.06	35.21	35.21	1.97%	46,556
Dec 30, 2025	35.17	35.17	33.54	34.53	34.53	-1.31%	3,357
Dec 29, 2025	34.49	35.00	33.50	34.99	34.99	1.45%	2,535
Dec 26, 2025	32.50	35.40	32.50	34.49	34.49	-1.17%	10,837
Dec 24, 2025	36.88	36.88	33.20	34.90	34.90	1.54%	3,682