IST:QUAGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.67	2.80	2.62	2.69	2.69	1.13%	187,756,500
Feb 5, 2026	2.63	2.69	2.61	2.66	2.66	1.14%	66,065,300
Feb 4, 2026	2.63	2.67	2.62	2.63	2.63	0.38%	62,405,700
Feb 3, 2026	2.63	2.66	2.61	2.62	2.62	-0.38%	48,434,620
Feb 2, 2026	2.61	2.66	2.57	2.63	2.63	-	44,925,450
Jan 30, 2026	2.69	2.69	2.61	2.63	2.63	-1.87%	66,476,280
Jan 29, 2026	2.70	2.72	2.66	2.68	2.68	-0.37%	76,761,450
Jan 28, 2026	2.67	2.75	2.67	2.69	2.69	0.75%	96,810,790
Jan 27, 2026	2.68	2.72	2.64	2.67	2.67	-0.37%	81,062,480
Jan 26, 2026	2.67	2.69	2.62	2.68	2.68	0.37%	78,876,170
Jan 23, 2026	2.71	2.71	2.63	2.67	2.67	-1.11%	87,179,030
Jan 22, 2026	2.66	2.73	2.64	2.70	2.70	1.89%	136,118,900
Jan 21, 2026	2.65	2.70	2.60	2.65	2.65	-	119,715,700
Jan 20, 2026	2.69	2.71	2.63	2.65	2.65	-1.49%	74,094,510
Jan 19, 2026	2.65	2.74	2.65	2.69	2.69	1.89%	121,710,700
Jan 16, 2026	2.63	2.74	2.58	2.64	2.64	0.38%	182,347,272
Jan 15, 2026	2.48	2.68	2.48	2.63	2.63	5.62%	202,956,300
Jan 14, 2026	2.58	2.58	2.48	2.49	2.49	-4.23%	87,753,460
Jan 13, 2026	2.45	2.62	2.42	2.60	2.60	6.12%	235,553,400
Jan 12, 2026	2.55	2.57	2.45	2.45	2.45	-3.16%	111,893,100
Jan 9, 2026	2.53	2.58	2.50	2.53	2.53	0.40%	131,840,000
Jan 8, 2026	2.61	2.63	2.48	2.52	2.52	-3.08%	112,502,300
Jan 7, 2026	2.73	2.76	2.60	2.60	2.60	-4.41%	150,115,757
Jan 6, 2026	2.79	2.83	2.70	2.72	2.72	-2.51%	115,680,100
Jan 5, 2026	2.90	2.93	2.76	2.79	2.79	-8.52%	309,311,800
Jan 2, 2026	2.84	3.13	2.83	3.05	3.05	7.02%	291,850,200
Dec 31, 2025	2.82	2.93	2.78	2.85	2.85	1.06%	115,136,800
Dec 30, 2025	2.67	2.87	2.56	2.82	2.82	6.02%	200,779,400
Dec 29, 2025	2.74	2.76	2.64	2.66	2.66	-2.56%	87,896,490
Dec 26, 2025	2.76	2.79	2.69	2.73	2.73	-1.09%	94,207,700
Dec 25, 2025	2.82	2.83	2.75	2.76	2.76	-1.78%	52,333,370
Dec 24, 2025	2.86	2.87	2.81	2.81	2.81	-1.40%	73,561,850
Dec 23, 2025	2.88	2.90	2.84	2.85	2.85	-0.70%	86,986,830
Dec 22, 2025	2.95	3.01	2.87	2.87	2.87	-2.38%	105,472,100
Dec 19, 2025	2.91	2.94	2.84	2.94	2.94	1.38%	147,216,000
Dec 18, 2025	2.82	3.01	2.80	2.90	2.90	3.20%	209,156,600
Dec 17, 2025	2.91	2.93	2.80	2.81	2.81	-3.10%	125,939,400
Dec 16, 2025	3.06	3.09	2.87	2.90	2.90	-4.92%	145,975,900
Dec 15, 2025	3.05	3.16	2.99	3.05	3.05	0.33%	109,879,000
Dec 12, 2025	3.30	3.30	3.00	3.04	3.04	-7.03%	153,821,600
Dec 11, 2025	3.35	3.39	3.21	3.27	3.27	-1.80%	126,101,800
Dec 10, 2025	3.36	3.64	3.30	3.33	3.33	-	350,285,700
Dec 9, 2025	3.46	3.52	3.29	3.33	3.33	-3.48%	180,978,100
Dec 8, 2025	3.57	3.74	3.42	3.45	3.45	-2.82%	280,489,700
Dec 5, 2025	3.51	3.76	3.47	3.55	3.55	1.14%	264,178,400
Dec 4, 2025	3.65	3.72	3.51	3.51	3.51	-3.31%	77,954,940
Dec 3, 2025	3.57	3.81	3.55	3.63	3.63	2.25%	184,421,900
Dec 2, 2025	3.78	3.87	3.54	3.55	3.55	-3.53%	159,693,900
Dec 1, 2025	3.35	3.68	3.35	3.68	3.68	9.85%	261,021,200
Nov 28, 2025	3.47	3.51	3.34	3.35	3.35	-2.90%	70,775,320