ETR:QCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	133.46	135.00	127.66	128.66	128.66	-1.94%	9,704
Jul 30, 2026	128.82	132.30	125.00	131.20	131.20	-6.69%	22,004
Jul 29, 2026	142.82	144.50	139.00	140.60	140.60	-4.16%	7,002
Jul 28, 2026	146.28	147.14	144.04	146.70	146.70	0.56%	6,326
Jul 27, 2026	149.46	150.52	145.88	145.88	145.88	-1.47%	3,745
Jul 24, 2026	149.88	151.16	146.74	148.06	148.06	-0.52%	2,672
Jul 23, 2026	153.86	154.40	148.36	148.84	148.84	-4.30%	4,316
Jul 22, 2026	149.62	156.16	148.40	155.52	155.52	2.40%	3,535
Jul 21, 2026	152.00	153.40	150.50	151.88	151.88	0.33%	8,791
Jul 20, 2026	150.32	154.14	149.84	151.38	151.38	4.21%	6,912
Jul 17, 2026	144.56	148.64	143.36	145.26	145.26	-3.72%	6,340
Jul 16, 2026	153.72	153.72	148.44	150.88	150.88	-2.03%	5,415
Jul 15, 2026	159.10	159.10	153.20	154.00	154.00	-3.00%	3,471
Jul 14, 2026	163.52	166.34	156.82	158.76	158.76	-3.08%	3,924
Jul 13, 2026	160.40	164.76	160.40	163.80	163.80	-0.74%	4,497
Jul 10, 2026	165.82	166.26	163.00	165.02	165.02	-2.60%	5,953
Jul 9, 2026	165.08	171.36	164.10	169.42	169.42	5.45%	7,644
Jul 8, 2026	159.92	162.84	156.32	160.66	160.66	1.75%	7,288
Jul 7, 2026	160.22	162.06	156.92	157.90	157.90	-3.43%	5,487
Jul 6, 2026	157.24	163.86	155.74	163.50	163.50	2.95%	5,168
Jul 3, 2026	157.00	159.82	156.48	158.82	158.82	2.62%	807
Jul 2, 2026	157.04	162.00	152.54	154.76	154.76	-4.93%	12,668
Jul 1, 2026	161.34	165.22	159.76	162.78	162.78	-0.17%	6,407
Jun 30, 2026	167.16	169.22	162.96	163.06	163.06	-2.41%	11,315
Jun 29, 2026	168.12	170.56	161.10	167.08	167.08	-6.31%	20,736
Jun 26, 2026	177.24	182.46	174.20	178.34	178.34	-0.77%	10,159
Jun 25, 2026	195.70	197.00	176.62	179.72	179.72	3.60%	27,314
Jun 24, 2026	184.48	186.40	172.48	173.48	173.48	-1.45%	11,239
Jun 23, 2026	183.98	185.46	174.96	176.04	176.04	-12.13%	13,976
Jun 22, 2026	199.06	202.60	188.52	200.35	200.35	1.70%	18,615
Jun 19, 2026	193.60	199.56	193.60	197.00	197.00	1.76%	3,287
Jun 18, 2026	189.18	197.22	187.62	193.60	193.60	3.24%	5,661
Jun 17, 2026	187.72	189.92	186.64	187.52	187.52	-1.24%	7,161
Jun 16, 2026	191.92	202.80	188.08	189.88	189.88	-0.54%	20,067
Jun 15, 2026	189.92	194.14	186.88	190.92	190.92	3.72%	6,275
Jun 12, 2026	173.56	184.58	173.26	184.08	184.08	8.90%	11,056
Jun 11, 2026	167.12	172.58	165.04	169.04	169.04	0.80%	11,907
Jun 10, 2026	176.00	177.06	167.18	167.70	167.70	-4.04%	23,702
Jun 9, 2026	194.10	196.06	173.54	174.76	174.76	-7.82%	35,104
Jun 8, 2026	184.58	192.66	184.58	189.58	189.58	-3.00%	15,607
Jun 5, 2026	202.15	205.95	195.44	195.44	195.44	-5.54%	10,484
Jun 4, 2026	213.70	213.70	203.00	206.90	206.90	-3.93%	11,153
Jun 3, 2026	204.50	216.50	200.75	216.15	215.36	4.93%	5,223
Jun 2, 2026	204.00	207.05	194.60	206.00	205.24	2.13%	17,601
Jun 1, 2026	210.95	210.95	193.50	201.70	200.96	-6.38%	26,460
May 29, 2026	211.70	222.40	210.40	215.45	214.66	1.82%	9,916
May 28, 2026	199.76	211.60	195.72	211.60	210.82	8.87%	8,156
May 27, 2026	213.15	217.85	192.82	194.36	193.65	-9.96%	17,036
May 26, 2026	208.80	219.60	202.95	215.85	215.06	4.20%	17,755
May 25, 2026	207.00	210.00	206.05	207.15	206.39	0.63%	6,377