Quint Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	60.10	63.89	58.16	63.26	63.26	3.82%	476
Oct 26, 2026	58.90	61.49	58.44	60.93	60.93	3.45%	1,123
Oct 23, 2026	54.75	58.90	54.20	58.90	58.90	3.99%	410
Oct 22, 2026	62.35	62.35	56.50	56.64	56.64	-4.63%	628
Oct 21, 2026	57.95	60.84	55.15	59.39	59.39	2.48%	4,606
Oct 19, 2026	61.29	61.29	57.95	57.95	57.95	-4.98%	2,227
Oct 16, 2026	55.96	61.79	55.96	60.99	60.99	3.55%	3,233
Oct 15, 2026	53.51	58.90	53.35	58.90	58.90	4.90%	2,631
Oct 14, 2026	59.65	60.95	55.58	56.15	56.15	-4.02%	1,193
Oct 13, 2026	58.50	58.50	55.72	58.50	58.50	4.99%	1,532
Oct 12, 2026	53.07	55.72	52.01	55.72	55.72	4.99%	770
Oct 9, 2026	53.07	53.21	53.07	53.07	53.07	-4.99%	3,276
Oct 8, 2026	55.86	55.86	55.86	55.86	55.86	-5.00%	550
Oct 7, 2026	58.80	58.80	58.80	58.80	58.80	-4.99%	2,744
Oct 6, 2026	61.91	62.05	61.89	61.89	61.89	-4.99%	2,949
Oct 5, 2026	65.33	65.33	65.14	65.14	65.14	-4.99%	993
Oct 1, 2026	68.56	68.56	68.56	68.56	68.56	-4.99%	1,823
Sep 30, 2026	72.16	72.16	72.16	72.16	72.16	-4.99%	1,194
Sep 29, 2026	75.95	75.95	75.95	75.95	75.95	-4.99%	435
Sep 28, 2026	80.00	85.00	79.94	79.94	79.94	-4.99%	372,886
Sep 25, 2026	92.98	92.98	84.14	84.14	84.14	-4.99%	1,362
Sep 24, 2026	88.56	88.56	88.56	88.56	88.56	4.99%	2,219
Sep 23, 2026	84.25	84.35	80.00	84.35	84.35	4.99%	85,982
Sep 22, 2026	80.00	80.34	72.70	80.34	80.34	4.99%	16,328
Sep 21, 2026	73.44	76.54	69.59	76.52	76.52	9.96%	75,106
Sep 18, 2026	66.00	69.59	60.65	69.59	69.59	9.99%	76,154
Sep 17, 2026	63.00	63.27	63.00	63.27	63.27	10.00%	1,145
Sep 16, 2026	57.50	57.52	57.50	57.52	57.52	19.98%	1,574
Sep 15, 2026	43.75	47.94	43.75	47.94	47.94	20.00%	13,384
Sep 11, 2026	38.50	41.48	38.50	39.95	39.95	2.44%	4,030
Sep 10, 2026	39.80	40.00	39.00	39.00	39.00	-2.01%	855
Sep 9, 2026	39.80	39.80	39.80	39.80	39.80	3.11%	1,250
Sep 8, 2026	38.06	41.99	38.06	38.60	38.60	-3.86%	269
Sep 7, 2026	37.75	40.60	37.75	40.15	40.15	-1.83%	10,808
Sep 4, 2026	39.80	41.17	38.80	40.90	40.90	-0.66%	6,758
Sep 3, 2026	39.20	41.18	37.20	41.17	41.17	0.41%	1,362
Sep 2, 2026	41.50	41.50	39.00	41.00	41.00	-1.20%	421
Sep 1, 2026	43.90	43.90	38.90	41.50	41.50	2.47%	304
Aug 31, 2026	41.40	41.40	39.10	40.50	40.50	-1.22%	4,165
Aug 28, 2026	39.51	43.69	39.51	41.00	41.00	1.11%	992
Aug 27, 2026	39.50	40.99	39.45	40.55	40.55	-0.07%	283
Aug 26, 2026	46.90	46.90	39.97	40.58	40.58	-6.09%	9,238
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