Quadrant Future Tek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	421.40	421.40	404.05	408.75	408.75	-3.63%	478,263
Jun 18, 2026	430.50	435.05	420.10	424.15	424.15	-1.45%	718,889
Jun 17, 2026	413.60	446.45	409.60	430.40	430.40	4.59%	3,400,738
Jun 16, 2026	382.00	424.50	381.60	411.50	411.50	8.32%	6,980,207
Jun 15, 2026	348.00	386.85	340.00	379.90	379.90	11.00%	3,780,328
Jun 12, 2026	337.70	345.00	333.40	342.25	342.25	2.65%	253,440
Jun 11, 2026	335.00	343.85	331.00	333.40	333.40	-1.48%	266,427
Jun 10, 2026	342.00	345.90	335.30	338.40	338.40	-1.36%	205,593
Jun 9, 2026	342.65	348.95	336.60	343.05	343.05	0.12%	290,398
Jun 8, 2026	332.00	351.90	330.00	342.65	342.65	1.54%	889,994
Jun 5, 2026	322.15	346.80	321.95	337.45	337.45	4.01%	1,516,008
Jun 4, 2026	323.35	326.35	314.00	324.45	324.45	1.06%	349,317
Jun 3, 2026	322.55	326.10	313.95	321.05	321.05	0.33%	449,247
Jun 2, 2026	315.20	329.90	310.00	320.00	320.00	-0.96%	1,733,670
Jun 1, 2026	296.00	344.15	291.35	323.10	323.10	10.37%	13,136,550
May 29, 2026	290.00	301.00	288.20	292.75	292.75	-0.81%	509,743
May 27, 2026	298.85	307.00	293.35	295.15	295.15	-2.57%	579,287
May 26, 2026	281.20	326.95	281.20	302.95	302.95	4.95%	6,769,167
May 25, 2026	290.85	292.90	287.05	288.65	288.65	1.69%	150,201
May 22, 2026	282.50	288.80	280.65	283.85	283.85	1.16%	111,886
May 21, 2026	287.70	292.65	277.25	280.60	280.60	-1.01%	340,003
May 20, 2026	285.00	287.85	281.70	283.45	283.45	-2.02%	205,676
May 19, 2026	287.45	292.55	285.85	289.30	289.30	1.28%	73,357
May 18, 2026	288.90	289.70	279.55	285.65	285.65	-0.59%	154,154
May 15, 2026	297.40	299.80	285.50	287.35	287.35	-2.91%	262,402
May 14, 2026	302.75	304.70	293.70	295.95	295.95	-0.75%	138,979
May 13, 2026	305.00	309.90	297.30	298.20	298.20	-1.55%	143,488
May 12, 2026	311.45	319.15	300.70	302.90	302.90	-3.80%	180,157
May 11, 2026	317.65	322.40	313.35	314.85	314.85	-2.14%	137,350
May 8, 2026	324.00	325.85	318.55	321.75	321.75	-1.56%	196,385
May 7, 2026	315.50	336.90	314.05	326.85	326.85	3.60%	665,000
May 6, 2026	316.50	316.50	310.50	315.50	315.50	2.58%	143,452
May 5, 2026	309.05	314.60	306.10	307.55	307.55	-1.36%	121,916
May 4, 2026	314.00	317.20	308.95	311.80	311.80	0.76%	108,201
Apr 30, 2026	312.75	316.40	306.60	309.45	309.45	-1.64%	97,527
Apr 29, 2026	320.00	327.00	311.55	314.60	314.60	-0.02%	173,786
Apr 28, 2026	317.20	322.00	313.55	314.65	314.65	-0.91%	101,255
Apr 27, 2026	309.00	321.75	309.00	317.55	317.55	2.35%	167,988
Apr 24, 2026	319.80	322.35	309.10	310.25	310.25	-2.99%	167,632
Apr 23, 2026	324.00	326.20	316.10	319.80	319.80	-1.33%	147,420
Apr 22, 2026	321.15	327.75	321.15	324.10	324.10	0.08%	189,471
Apr 21, 2026	321.00	334.00	320.10	323.85	323.85	0.61%	353,775
Apr 20, 2026	327.15	327.60	317.00	321.90	321.90	-1.59%	252,069
Apr 17, 2026	316.00	331.25	315.00	327.10	327.10	3.82%	583,465
Apr 16, 2026	318.70	322.00	314.00	315.05	315.05	0.85%	341,017
Apr 15, 2026	306.70	318.75	306.60	312.40	312.40	3.51%	315,435
Apr 13, 2026	296.00	307.20	292.00	301.80	301.80	-0.25%	283,238
Apr 10, 2026	297.00	308.80	297.00	302.55	302.55	2.37%	383,480
Apr 9, 2026	302.60	305.85	294.00	295.55	295.55	-2.43%	236,966
Apr 8, 2026	297.00	306.00	294.40	302.90	302.90	4.66%	405,221