Quint Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	42.50	45.80	39.87	43.21	43.21	6.30%	16,065
Aug 24, 2026	40.64	41.01	39.41	40.65	40.65	0.02%	10,870
Aug 21, 2026	38.30	41.75	37.25	40.64	40.64	12.30%	14,985
Aug 20, 2026	39.50	39.55	36.00	36.19	36.19	0.25%	5,571
Aug 19, 2026	39.80	39.80	36.00	36.10	36.10	-2.70%	976
Aug 17, 2026	40.00	40.00	37.10	37.10	37.10	0.90%	524
Aug 14, 2026	37.16	37.16	36.05	36.77	36.77	-3.36%	4,144
Aug 13, 2026	39.74	39.74	36.00	38.05	38.05	2.75%	1,823
Aug 12, 2026	38.79	39.90	36.00	37.03	37.03	-1.83%	1,080
Aug 11, 2026	37.99	37.99	36.00	37.72	37.72	2.06%	526
Aug 10, 2026	37.65	38.99	36.00	36.96	36.96	-7.55%	3,152
Aug 7, 2026	40.00	40.00	39.98	39.98	39.98	-0.05%	2,022
Aug 6, 2026	39.90	40.00	39.90	40.00	40.00	3.57%	2,301
Aug 5, 2026	38.60	38.62	38.22	38.62	38.62	-1.33%	2,746
Aug 4, 2026	38.30	39.25	38.15	39.14	39.14	2.73%	5,060
Aug 3, 2026	40.00	40.00	38.06	38.10	38.10	-2.91%	672
Jul 31, 2026	39.80	40.00	37.15	39.24	39.24	6.92%	5,945
Jul 30, 2026	38.16	38.16	36.70	36.70	36.70	-3.55%	2,622
Jul 29, 2026	39.00	39.00	37.17	38.05	38.05	-2.81%	663
Jul 28, 2026	37.58	39.15	36.48	39.15	39.15	4.26%	3,652
Jul 27, 2026	37.81	39.47	37.55	37.55	37.55	-1.18%	1,385
Jul 24, 2026	38.00	38.00	38.00	38.00	38.00	-2.31%	26
Jul 23, 2026	38.16	40.10	37.70	38.90	38.90	1.83%	409
Jul 21, 2026	37.00	38.20	37.00	38.20	38.20	-2.40%	75
Jul 20, 2026	39.15	39.15	39.14	39.14	39.14	0.36%	28
Jul 17, 2026	39.00	39.01	39.00	39.00	39.00	2.47%	102
Jul 16, 2026	39.00	40.79	37.70	38.06	38.06	-5.39%	911
Jul 15, 2026	39.50	41.73	38.16	40.23	40.23	1.85%	1,133
Jul 14, 2026	40.16	40.16	39.50	39.50	39.50	0.77%	20
Jul 13, 2026	39.59	39.59	39.20	39.20	39.20	0.49%	3
Jul 8, 2026	39.16	39.93	39.00	39.01	39.01	-0.20%	522
Jul 7, 2026	40.20	40.20	39.00	39.09	39.09	-1.56%	240
Jul 6, 2026	43.50	43.50	39.40	39.71	39.71	-9.65%	169
Jul 3, 2026	40.00	43.95	40.00	43.95	43.95	9.88%	1,001
Jul 1, 2026	42.11	44.00	40.00	40.00	40.00	-3.10%	14
Jun 30, 2026	42.00	42.00	40.00	41.28	41.28	-6.12%	21
Jun 29, 2026	43.79	44.32	39.29	43.97	43.97	5.95%	278
Jun 25, 2026	43.50	43.50	41.50	41.50	41.50	-4.60%	234
Jun 24, 2026	43.50	43.50	43.50	43.50	43.50	-0.93%	50
Jun 23, 2026	43.89	43.96	41.55	43.91	43.91	4.55%	650
Jun 22, 2026	39.00	42.99	39.00	42.00	42.00	-2.89%	181
Jun 19, 2026	43.99	43.99	42.35	43.25	43.25	2.98%	985
Jun 18, 2026	42.13	42.13	42.00	42.00	42.00	-0.21%	1,673
Jun 17, 2026	43.78	43.78	41.25	42.09	42.09	3.85%	5,935
Jun 16, 2026	41.80	44.00	40.50	40.53	40.53	-8.80%	2,032
Jun 15, 2026	40.05	44.44	39.80	44.44	44.44	4.44%	4
Jun 12, 2026	41.00	43.49	41.00	42.55	42.55	-2.27%	452
Jun 11, 2026	43.87	43.87	43.50	43.54	43.54	4.71%	126
Jun 10, 2026	41.99	43.00	41.58	41.58	41.58	-1.93%	4,470
Jun 9, 2026	45.00	46.89	41.35	42.40	42.40	4.82%	1,787