Quint Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	36.58	36.58	32.00	33.94	33.94	-7.22%	20,395
Mar 25, 2026	38.94	38.94	35.30	36.58	36.58	-6.06%	41,224
Mar 24, 2026	37.50	39.50	36.53	38.94	38.94	2.55%	3,814
Mar 23, 2026	38.85	38.85	37.50	37.97	37.97	-2.39%	1,931
Mar 20, 2026	38.50	38.90	38.05	38.90	38.90	2.37%	2,181
Mar 19, 2026	39.92	39.92	37.46	38.00	38.00	-2.91%	3,545
Mar 18, 2026	39.39	39.40	37.55	39.14	39.14	6.13%	4,292
Mar 17, 2026	38.00	40.60	36.47	36.88	36.88	-2.85%	4,195
Mar 16, 2026	36.55	39.50	36.55	37.96	37.96	-3.09%	6,185
Mar 13, 2026	38.51	40.29	37.85	39.17	39.17	1.74%	2,619
Mar 12, 2026	41.00	41.00	37.65	38.50	38.50	0.68%	33,265
Mar 11, 2026	40.15	40.15	38.00	38.24	38.24	-2.85%	6,903
Mar 10, 2026	42.00	42.00	38.70	39.36	39.36	-7.63%	3,626
Mar 9, 2026	44.00	44.00	41.00	42.61	42.61	3.60%	3,270
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