Quint Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	38.55	39.09	36.40	38.50	38.50	-1.28%	5,554
Jun 1, 2026	37.73	43.89	36.35	39.00	39.00	-7.80%	5,132
May 29, 2026	45.00	45.00	41.00	42.30	42.30	3.55%	3,062
May 27, 2026	43.50	43.50	38.60	40.85	40.85	-3.88%	1,802
May 26, 2026	42.50	42.50	41.50	42.50	42.50	3.66%	95
May 25, 2026	41.95	43.00	41.00	41.00	41.00	2.50%	4,206
May 22, 2026	40.00	40.00	40.00	40.00	40.00	-	25
May 21, 2026	41.49	41.49	40.00	40.00	40.00	1.27%	20
May 20, 2026	39.99	39.99	38.30	39.50	39.50	3.13%	1,326
May 19, 2026	40.50	40.50	38.11	38.30	38.30	-3.96%	297
May 18, 2026	39.00	39.89	37.00	39.88	39.88	5.73%	819
May 15, 2026	39.44	39.58	37.41	37.72	37.72	-1.23%	557
May 14, 2026	39.55	41.40	38.00	38.19	38.19	-7.01%	7,289
May 13, 2026	39.55	41.40	39.55	41.07	41.07	2.50%	435
May 12, 2026	41.08	41.08	40.00	40.07	40.07	-2.46%	122
May 11, 2026	43.80	43.80	40.00	41.08	41.08	-2.72%	772
May 8, 2026	46.90	46.90	41.41	42.23	42.23	3.78%	308
May 6, 2026	41.00	41.44	40.20	40.69	40.69	-5.00%	162
May 5, 2026	42.10	43.00	41.20	42.83	42.83	3.45%	602
May 4, 2026	41.95	43.45	41.00	41.40	41.40	-0.46%	7,426
Apr 30, 2026	41.39	42.70	40.00	41.59	41.59	3.98%	3,376
Apr 29, 2026	40.45	40.45	38.45	40.00	40.00	1.32%	6,545
Apr 28, 2026	39.10	39.73	39.10	39.48	39.48	0.97%	483
Apr 27, 2026	36.01	39.70	34.51	39.10	39.10	0.03%	1,713
Apr 24, 2026	40.10	40.10	38.98	39.09	39.09	-5.81%	153
Apr 23, 2026	38.85	42.49	38.85	41.50	41.50	0.48%	416
Apr 22, 2026	38.00	41.99	34.95	41.30	41.30	5.90%	6,981
Apr 21, 2026	41.02	41.02	38.00	39.00	39.00	-0.13%	5,848
Apr 20, 2026	41.97	41.97	38.33	39.05	39.05	-8.23%	4,151
Apr 17, 2026	42.90	42.90	41.00	42.55	42.55	2.65%	3,136
Apr 16, 2026	38.85	45.00	38.00	41.45	41.45	6.69%	23,843
Apr 15, 2026	38.00	38.85	37.10	38.85	38.85	3.08%	4,224
Apr 13, 2026	38.24	38.85	36.06	37.69	37.69	-0.95%	2,542
Apr 10, 2026	38.50	39.30	36.36	38.05	38.05	-0.76%	1,041
Apr 9, 2026	39.00	39.50	37.60	38.34	38.34	-1.54%	2,876
Apr 8, 2026	37.10	39.00	37.10	38.94	38.94	6.13%	1,548
Apr 7, 2026	36.08	37.10	35.99	36.69	36.69	2.17%	2,932
Apr 6, 2026	37.00	37.00	33.31	35.91	35.91	-1.72%	4,331
Apr 2, 2026	37.00	37.00	35.00	36.54	36.54	-	1,462
Apr 1, 2026	33.40	36.76	33.40	36.54	36.54	9.37%	993
Mar 30, 2026	34.90	35.10	33.22	33.41	33.41	-1.56%	7,164
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