Quint Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	34.06	34.80	33.25	34.37	34.37	3.90%	7,277
Dec 22, 2025	34.99	34.99	31.61	33.08	33.08	-5.46%	20,188
Dec 19, 2025	33.85	35.00	33.18	34.99	34.99	5.46%	2,008
Dec 18, 2025	35.20	35.20	33.12	33.18	33.18	-2.70%	2,423
Dec 17, 2025	34.90	35.37	34.00	34.10	34.10	-3.18%	5,933
Dec 16, 2025	38.88	38.88	35.10	35.22	35.22	-2.14%	21,158
Dec 15, 2025	37.06	37.10	35.90	35.99	35.99	-2.73%	7,884
Dec 12, 2025	38.99	38.99	36.50	37.00	37.00	-0.38%	1,917
Dec 11, 2025	39.94	39.94	37.00	37.14	37.14	-1.85%	3,032
Dec 10, 2025	41.00	41.00	37.27	37.84	37.84	-1.46%	2,152
Dec 9, 2025	38.36	38.40	37.25	38.40	38.40	0.10%	2,622
Dec 8, 2025	39.00	39.00	38.00	38.36	38.36	-0.83%	7,545
Dec 5, 2025	40.60	42.00	37.31	38.68	38.68	-4.73%	21,511
Dec 4, 2025	40.60	40.60	40.60	40.60	40.60	-	4,739
Dec 3, 2025	41.83	41.83	39.06	40.60	40.60	1.91%	7,687