Quaser Machine Tools Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	38.40	38.40	35.75	36.50	36.50	-5.81%	310,691
Jul 28, 2026	39.75	39.75	38.40	38.75	38.75	-2.52%	100,475
Jul 27, 2026	39.10	40.45	39.10	39.75	39.75	0.25%	72,277
Jul 24, 2026	39.65	39.95	39.40	39.65	39.65	-0.88%	59,824
Jul 23, 2026	40.90	40.90	39.80	40.00	40.00	-2.20%	35,613
Jul 22, 2026	40.25	41.15	40.25	40.90	40.90	2.12%	58,621
Jul 21, 2026	40.05	40.75	39.80	40.05	40.05	1.39%	139,020
Jul 20, 2026	39.65	40.05	38.25	39.50	39.50	-0.75%	137,723
Jul 17, 2026	41.50	41.50	39.60	39.80	39.80	-4.33%	237,147
Jul 16, 2026	42.30	42.30	41.60	41.60	41.60	-1.65%	38,056
Jul 15, 2026	41.50	42.55	41.35	42.30	42.30	2.67%	53,865
Jul 14, 2026	42.30	42.40	40.05	41.20	41.20	-4.19%	170,374
Jul 13, 2026	42.40	43.35	42.40	43.00	43.00	2.87%	185,385
Jul 9, 2026	42.10	43.45	41.65	41.80	41.80	-0.71%	164,900
Jul 8, 2026	41.90	42.30	41.50	42.10	42.10	-0.47%	53,068
Jul 7, 2026	44.00	44.15	42.10	42.30	42.30	-2.76%	140,889
Jul 6, 2026	43.45	45.00	43.45	43.50	43.50	0.12%	153,913
Jul 3, 2026	42.50	44.55	42.15	43.45	43.45	2.24%	150,627
Jul 2, 2026	42.45	44.90	42.40	42.50	42.50	-	541,045
Jul 1, 2026	40.95	42.75	40.35	42.50	42.50	4.29%	177,732
Jun 30, 2026	40.45	41.00	40.20	40.75	40.75	1.37%	47,844
Jun 29, 2026	40.95	41.00	40.00	40.20	40.20	0.50%	45,483
Jun 26, 2026	40.90	41.00	40.00	40.00	40.00	-2.44%	122,454
Jun 25, 2026	41.30	41.95	41.00	41.00	41.00	0.12%	91,736
Jun 24, 2026	41.00	41.75	40.75	40.95	40.95	-2.03%	189,745
Jun 23, 2026	43.65	43.65	41.80	41.80	41.80	-4.02%	183,520
Jun 22, 2026	43.05	43.75	43.05	43.55	43.55	1.75%	123,634
Jun 18, 2026	43.45	43.45	42.60	42.80	42.80	1.06%	84,468
Jun 17, 2026	42.50	42.55	42.20	42.35	42.35	-0.35%	108,560
Jun 16, 2026	43.25	43.25	42.20	42.50	42.50	-1.73%	98,897
Jun 15, 2026	43.15	43.40	42.45	43.25	43.25	2.61%	136,551
Jun 12, 2026	43.00	43.10	42.05	42.15	42.15	0.12%	204,970
Jun 11, 2026	42.65	43.10	41.80	42.10	42.10	-4.97%	396,312
Jun 10, 2026	45.00	46.05	44.25	44.30	44.30	-3.28%	193,437
Jun 9, 2026	45.85	47.20	45.80	45.80	45.80	-0.76%	197,517
Jun 8, 2026	45.50	47.50	44.75	46.15	46.15	-6.10%	451,746
Jun 5, 2026	50.70	50.70	48.60	49.15	49.15	-3.63%	204,065
Jun 4, 2026	51.20	52.40	51.00	51.00	51.00	-0.39%	302,492
Jun 3, 2026	50.50	54.00	50.50	51.20	51.20	2.20%	851,492
Jun 2, 2026	51.00	51.00	48.75	50.10	50.10	-0.20%	318,806
Jun 1, 2026	48.30	50.90	48.30	50.20	50.20	3.51%	440,494
May 29, 2026	48.35	48.90	48.00	48.50	48.50	0.83%	253,925
May 28, 2026	49.35	50.30	47.05	48.10	48.10	-1.03%	225,881
May 27, 2026	50.30	50.60	48.60	48.60	48.60	-3.19%	345,033
May 26, 2026	50.20	52.10	49.65	50.20	50.20	-0.79%	317,542
May 25, 2026	50.80	51.20	49.80	50.60	50.60	0.20%	377,937
May 22, 2026	48.00	50.80	48.00	50.50	50.50	5.65%	394,657
May 21, 2026	47.65	49.00	47.65	47.80	47.80	0.53%	144,275
May 20, 2026	47.75	48.70	47.15	47.55	47.55	-0.42%	242,362
May 19, 2026	49.20	49.20	47.75	47.75	47.75	-2.75%	210,426