Quice Food Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	30.14	30.50	28.25	29.75	29.75	7.28%	3,653,876
Feb 26, 2026	25.38	27.73	24.49	27.73	27.73	10.00%	3,360,352
Feb 25, 2026	24.00	25.90	23.00	25.21	25.21	4.48%	1,006,057
Feb 24, 2026	25.38	25.38	23.25	24.13	24.13	-5.26%	1,037,321
Feb 23, 2026	26.20	28.08	24.29	25.47	25.47	-5.63%	1,546,361
Feb 20, 2026	27.00	27.99	24.50	26.99	26.99	-0.41%	1,142,710
Feb 19, 2026	30.47	30.47	27.08	27.10	27.10	-9.94%	1,050,562
Feb 18, 2026	30.99	31.53	29.62	30.09	30.09	-0.43%	5,509,059
Feb 17, 2026	27.65	30.40	26.80	30.22	30.22	9.33%	5,189,964
Feb 16, 2026	26.82	28.24	26.05	27.64	27.64	3.13%	1,698,763
Feb 13, 2026	28.88	28.88	26.11	26.80	26.80	-4.63%	1,040,759
Feb 12, 2026	30.01	30.42	27.10	28.10	28.10	-5.77%	1,537,845
Feb 11, 2026	31.00	31.38	29.00	29.82	29.82	-4.42%	1,018,709
Feb 10, 2026	32.60	32.60	30.80	31.20	31.20	-3.82%	846,697
Feb 9, 2026	33.30	33.30	30.00	32.44	32.44	1.19%	1,327,208
Feb 6, 2026	33.33	33.33	31.31	32.06	32.06	-3.61%	1,348,818
Feb 4, 2026	33.90	34.60	32.11	33.26	33.26	-0.15%	3,090,284
Feb 3, 2026	33.98	34.48	32.80	33.31	33.31	3.67%	3,662,413
Feb 2, 2026	31.00	32.13	30.99	32.13	32.13	10.00%	1,770,107
Jan 30, 2026	30.85	31.49	28.30	29.21	29.21	-5.01%	2,659,164
Jan 29, 2026	34.00	34.00	30.43	30.75	30.75	-8.92%	3,934,999
Jan 28, 2026	39.43	39.43	33.35	33.76	33.76	-8.88%	7,640,252
Jan 27, 2026	33.00	37.05	33.00	37.05	37.05	10.01%	4,745,813
Jan 26, 2026	35.00	36.00	33.00	33.68	33.68	-4.15%	3,106,885
Jan 23, 2026	35.96	37.00	33.66	35.14	35.14	-2.04%	3,369,559
Jan 22, 2026	37.96	37.97	34.71	35.87	35.87	-3.52%	2,492,896
Jan 21, 2026	38.40	40.00	36.80	37.18	37.18	-3.28%	6,678,586
Jan 20, 2026	40.87	41.40	38.00	38.44	38.44	-5.95%	5,972,872
Jan 19, 2026	41.25	42.50	36.97	40.87	40.87	4.98%	12,997,270
Jan 16, 2026	37.50	38.93	37.20	38.93	38.93	10.00%	2,535,454
Jan 15, 2026	32.58	35.39	32.20	35.39	35.39	10.01%	4,231,862
Jan 14, 2026	32.80	34.30	31.50	32.17	32.17	-1.92%	6,084,459
Jan 13, 2026	32.50	35.50	31.10	32.80	32.80	-4.12%	10,553,780
Jan 12, 2026	35.35	38.50	34.14	34.21	34.21	-9.81%	11,789,500
Jan 9, 2026	45.95	46.06	37.68	37.93	37.93	-9.41%	17,455,580
Jan 8, 2026	38.98	41.87	38.98	41.87	41.87	10.01%	5,117,731
Jan 7, 2026	35.70	38.06	35.25	38.06	38.06	10.00%	12,502,270
Jan 6, 2026	32.42	34.60	31.68	34.60	34.60	10.02%	13,168,470
Jan 5, 2026	29.10	31.45	28.55	31.45	31.45	10.00%	11,329,690
Jan 2, 2026	26.89	28.59	24.00	28.59	28.59	10.00%	15,882,410
Jan 1, 2026	25.99	25.99	25.99	25.99	25.99	9.99%	441,644
Dec 31, 2025	23.63	23.63	23.63	23.63	23.63	10.01%	485,009
Dec 30, 2025	20.98	21.48	20.52	21.48	21.48	9.98%	1,979,875
Dec 29, 2025	18.00	19.53	17.77	19.53	19.53	10.03%	3,764,906
Dec 26, 2025	18.45	19.29	17.50	17.75	17.75	-3.59%	4,147,135
Dec 24, 2025	19.28	19.66	18.28	18.41	18.41	-3.96%	1,793,227
Dec 23, 2025	18.78	20.50	17.43	19.17	19.17	0.89%	7,593,828
Dec 22, 2025	18.01	20.00	18.01	19.00	19.00	4.11%	5,830,840
Dec 19, 2025	20.14	20.80	18.01	18.25	18.25	-5.05%	10,123,360
Dec 18, 2025	18.74	19.22	18.06	19.22	19.22	10.02%	9,445,139