Quice Food Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	29.10	29.10	26.65	27.98	27.98	-4.18%	60,562
Sep 7, 2026	29.47	29.48	29.00	29.20	29.20	-0.95%	24,841
Sep 4, 2026	29.03	29.50	28.60	29.48	29.48	1.55%	19,544
Sep 3, 2026	28.75	29.50	28.75	29.03	29.03	0.21%	26,902
Sep 2, 2026	29.54	29.60	28.72	28.97	28.97	-1.93%	38,912
Sep 1, 2026	30.45	30.45	29.49	29.54	29.54	-2.99%	91,575
Aug 31, 2026	30.70	31.90	30.10	30.45	30.45	-0.78%	92,311
Aug 28, 2026	31.35	31.35	30.60	30.69	30.69	-0.81%	55,424
Aug 27, 2026	30.81	32.00	30.50	30.94	30.94	0.19%	64,850
Aug 25, 2026	30.88	31.35	30.51	30.88	30.88	-	42,932
Aug 24, 2026	31.40	31.40	30.00	30.88	30.88	-1.12%	115,514
Aug 21, 2026	31.40	31.50	31.00	31.23	31.23	-0.35%	52,052
Aug 20, 2026	31.50	31.95	31.26	31.34	31.34	-0.38%	57,977
Aug 19, 2026	32.00	32.30	31.01	31.46	31.46	-1.69%	144,259
Aug 18, 2026	33.16	33.25	30.51	32.00	32.00	-3.50%	179,913
Aug 17, 2026	33.75	34.30	32.95	33.16	33.16	0.52%	153,432
Aug 13, 2026	33.39	33.59	32.52	32.99	32.99	-1.14%	39,430
Aug 12, 2026	33.15	33.80	33.01	33.37	33.37	-0.06%	75,059
Aug 11, 2026	34.00	34.00	33.00	33.39	33.39	-1.62%	95,454
Aug 10, 2026	34.00	34.65	33.50	33.94	33.94	-0.18%	212,629
Aug 7, 2026	34.01	34.55	33.85	34.00	34.00	-0.67%	49,493
Aug 6, 2026	34.21	34.55	34.05	34.23	34.23	0.06%	50,644
Aug 5, 2026	34.60	34.95	34.06	34.21	34.21	-0.41%	87,171
Aug 4, 2026	34.69	34.83	34.20	34.35	34.35	0.03%	136,330
Aug 3, 2026	33.72	35.30	33.72	34.34	34.34	1.57%	154,358
Jul 31, 2026	33.43	34.50	33.30	33.81	33.81	1.78%	77,592
Jul 30, 2026	33.44	33.90	32.81	33.22	33.22	-1.83%	74,417
Jul 29, 2026	34.11	34.84	33.80	33.84	33.84	-2.42%	116,496
Jul 28, 2026	35.19	35.40	34.00	34.68	34.68	0.12%	250,229
Jul 27, 2026	32.88	35.05	32.50	34.64	34.64	8.73%	832,419
Jul 24, 2026	32.57	32.97	31.65	31.86	31.86	-2.69%	151,251
Jul 23, 2026	32.99	33.00	32.48	32.74	32.74	-0.64%	88,160
Jul 22, 2026	33.20	33.88	32.70	32.95	32.95	-0.60%	203,193
Jul 21, 2026	33.50	34.48	30.06	33.15	33.15	-0.75%	650,275
Jul 20, 2026	33.85	34.35	33.20	33.40	33.40	-2.62%	160,411
Jul 17, 2026	35.50	35.50	33.80	34.30	34.30	-2.81%	117,408
Jul 16, 2026	36.00	36.00	34.60	35.29	35.29	-0.79%	296,818
Jul 15, 2026	34.37	36.75	34.00	35.57	35.57	3.49%	2,348,718
Jul 14, 2026	33.48	34.90	31.00	34.37	34.37	2.20%	1,210,629
Jul 13, 2026	33.25	34.15	33.00	33.63	33.63	-0.80%	318,998
Jul 10, 2026	33.25	34.50	33.25	33.90	33.90	-0.47%	282,385
Jul 9, 2026	33.24	34.86	33.01	34.06	34.06	0.24%	284,597
Jul 8, 2026	34.04	34.60	31.99	33.98	33.98	-1.16%	887,210
Jul 7, 2026	34.42	36.30	34.23	34.38	34.38	-0.58%	1,338,300
Jul 6, 2026	34.27	35.20	34.10	34.58	34.58	0.93%	844,678
Jul 3, 2026	34.65	34.65	34.14	34.26	34.26	-0.09%	369,439
Jul 2, 2026	34.30	34.78	34.00	34.29	34.29	-0.03%	413,567
Jul 1, 2026	34.10	34.95	34.10	34.30	34.30	0.85%	742,692
Jun 30, 2026	34.02	34.99	33.98	34.01	34.01	-0.90%	1,779,459
Jun 29, 2026	34.75	34.75	33.70	34.32	34.32	-1.18%	697,510