Quice Food Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	28.10	29.15	28.05	28.94	28.94	1.83%	827,096
May 25, 2026	28.99	29.16	28.20	28.42	28.42	0.32%	632,363
May 22, 2026	29.10	29.10	27.80	28.33	28.33	-1.94%	649,218
May 21, 2026	29.40	29.72	28.56	28.89	28.89	0.87%	3,063,676
May 20, 2026	27.88	29.12	27.15	28.64	28.64	4.11%	1,915,725
May 19, 2026	27.90	28.35	27.25	27.51	27.51	0.77%	1,222,579
May 18, 2026	27.50	29.00	27.00	27.30	27.30	1.00%	3,534,673
May 15, 2026	25.94	28.83	25.70	27.03	27.03	3.13%	3,884,358
May 14, 2026	26.45	26.96	25.82	26.21	26.21	-1.61%	590,092
May 13, 2026	27.25	27.89	26.50	26.64	26.64	-1.95%	767,438
May 12, 2026	27.20	28.49	26.90	27.17	27.17	-0.11%	2,415,255
May 11, 2026	26.50	28.20	26.00	27.20	27.20	1.87%	2,790,943
May 8, 2026	27.12	27.86	26.00	26.70	26.70	-4.34%	2,170,741
May 7, 2026	30.10	30.60	27.21	27.91	27.91	-2.89%	7,649,211
May 6, 2026	27.55	28.74	27.11	28.74	28.74	9.99%	7,152,265
May 5, 2026	23.69	26.13	23.10	26.13	26.13	10.02%	7,780,012
May 4, 2026	22.50	24.07	22.49	23.75	23.75	8.55%	1,442,089
Apr 30, 2026	22.78	22.80	21.11	21.88	21.88	-4.12%	376,478
Apr 29, 2026	23.37	23.70	22.50	22.82	22.82	-2.31%	327,533
Apr 28, 2026	24.02	24.25	23.30	23.36	23.36	-2.79%	600,572
Apr 27, 2026	24.50	25.40	23.00	24.03	24.03	-0.46%	2,108,673
Apr 24, 2026	23.59	24.47	22.00	24.14	24.14	1.90%	465,556
Apr 23, 2026	24.34	24.39	23.61	23.69	23.69	-1.46%	193,950
Apr 22, 2026	24.05	24.74	23.95	24.04	24.04	-1.07%	324,055
Apr 21, 2026	24.40	25.00	24.21	24.30	24.30	1.33%	856,527
Apr 20, 2026	24.50	24.74	23.63	23.98	23.98	-3.35%	496,391
Apr 17, 2026	25.01	25.18	24.50	24.81	24.81	0.12%	1,503,190
Apr 16, 2026	25.35	25.50	24.05	24.78	24.78	-	1,842,305
Apr 15, 2026	25.68	25.90	24.65	24.78	24.78	-0.20%	1,533,771
Apr 14, 2026	24.65	25.25	24.10	24.83	24.83	4.20%	2,083,623
Apr 13, 2026	24.26	24.89	23.60	23.83	23.83	-7.60%	1,971,352
Apr 10, 2026	24.00	26.40	24.00	25.79	25.79	6.22%	6,101,468
Apr 9, 2026	24.85	24.85	23.20	24.28	24.28	-2.61%	2,000,431
Apr 8, 2026	25.11	25.11	24.35	24.93	24.93	9.20%	3,577,498
Apr 7, 2026	22.90	23.50	22.50	22.83	22.83	-1.68%	2,298,547
Apr 6, 2026	20.80	23.22	20.69	23.22	23.22	10.00%	3,244,273
Apr 3, 2026	21.00	21.99	21.00	21.11	21.11	-2.81%	606,854
Apr 2, 2026	22.49	22.49	21.00	21.72	21.72	-4.53%	234,480
Apr 1, 2026	22.23	23.65	22.23	22.75	22.75	3.88%	1,333,936
Mar 31, 2026	22.10	22.50	21.75	21.90	21.90	-0.50%	325,042
Mar 30, 2026	22.80	22.80	20.25	22.01	22.01	-2.09%	397,769
Mar 27, 2026	22.62	23.49	22.01	22.48	22.48	-0.62%	363,195
Mar 26, 2026	24.00	24.00	22.45	22.62	22.62	-6.91%	1,085,090
Mar 25, 2026	24.68	25.03	23.90	24.30	24.30	1.59%	1,634,681
Mar 24, 2026	23.00	24.02	22.02	23.92	23.92	9.52%	3,199,005
Mar 19, 2026	21.74	22.10	21.16	21.84	21.84	-1.04%	365,282
Mar 18, 2026	21.50	22.48	21.47	22.07	22.07	2.79%	475,720
Mar 17, 2026	22.18	22.18	21.05	21.47	21.47	-0.23%	149,726
Mar 16, 2026	22.00	22.75	21.40	21.52	21.52	-3.45%	360,533
Mar 13, 2026	22.55	23.00	21.60	22.29	22.29	-1.07%	311,518