Quice Food Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	33.86	35.39	33.86	34.73	34.73	2.57%	2,343,630
Jun 23, 2026	37.40	37.40	33.71	33.86	33.86	-9.61%	4,227,113
Jun 22, 2026	34.37	37.60	33.52	37.46	37.46	9.60%	3,924,147
Jun 19, 2026	36.70	37.65	33.80	34.18	34.18	-6.71%	1,205,299
Jun 18, 2026	37.60	38.10	36.30	36.64	36.64	-2.55%	761,634
Jun 17, 2026	39.00	39.25	37.40	37.60	37.60	-3.86%	784,415
Jun 16, 2026	38.70	41.00	38.29	39.11	39.11	1.35%	3,270,338
Jun 15, 2026	37.70	39.00	36.50	38.59	38.59	3.63%	2,059,770
Jun 12, 2026	38.90	38.90	36.30	37.24	37.24	-1.69%	961,517
Jun 11, 2026	35.50	38.51	35.00	37.88	37.88	4.84%	1,865,733
Jun 10, 2026	38.00	38.20	36.00	36.13	36.13	-5.39%	1,116,638
Jun 9, 2026	39.00	39.46	38.01	38.19	38.19	0.39%	3,153,577
Jun 8, 2026	35.90	38.98	34.40	38.04	38.04	5.81%	5,500,793
Jun 5, 2026	35.99	37.70	35.71	35.95	35.95	2.71%	6,517,976
Jun 4, 2026	31.51	35.01	31.00	35.00	35.00	9.96%	6,130,442
Jun 3, 2026	31.61	32.70	31.00	31.83	31.83	1.02%	2,577,276
Jun 2, 2026	32.48	32.94	31.00	31.51	31.51	-1.01%	5,141,916
Jun 1, 2026	29.15	31.83	28.24	31.83	31.83	9.99%	5,911,195
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