QST International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	46.55	47.50	46.25	46.80	46.80	1.19%	132,069
Oct 8, 2025	46.60	46.60	45.95	46.25	46.25	-1.39%	190,609
Oct 7, 2025	46.95	46.95	46.55	46.90	46.90	0.54%	92,994
Oct 3, 2025	46.90	46.90	46.30	46.65	46.65	-0.21%	70,465
Oct 2, 2025	47.10	47.30	46.50	46.75	46.75	-	77,016
Oct 1, 2025	46.85	47.00	46.70	46.75	46.75	-0.32%	58,845
Sep 30, 2025	47.05	47.10	46.55	46.90	46.90	-0.21%	43,805
Sep 29, 2025	47.00	47.00	47.00	47.00	47.00	-	-
Sep 26, 2025	46.65	47.00	46.30	47.00	47.00	0.11%	99,791
Sep 25, 2025	47.00	47.00	46.60	46.95	46.95	0.11%	62,647
Sep 24, 2025	46.90	47.00	46.50	46.90	46.90	0.54%	59,538
Sep 23, 2025	47.10	47.25	46.50	46.65	46.65	-0.43%	61,353
Sep 22, 2025	46.90	47.15	46.60	46.85	46.85	-0.85%	65,371
Sep 19, 2025	47.30	47.50	47.00	47.25	47.25	0.11%	38,813
Sep 18, 2025	46.90	47.45	46.90	47.20	47.20	0.43%	47,291
Sep 17, 2025	46.50	47.85	46.40	47.00	47.00	2.58%	237,456
Sep 16, 2025	45.19	45.91	45.19	45.82	45.82	2.85%	120,795
Sep 15, 2025	45.46	45.46	44.28	44.55	44.55	-2.00%	154,514
Sep 12, 2025	45.64	45.64	44.87	45.46	45.46	0.60%	158,594
Sep 11, 2025	45.28	45.32	44.69	45.19	45.19	-0.48%	78,601
Sep 10, 2025	45.46	45.55	45.10	45.41	45.41	0.20%	66,561
Sep 9, 2025	45.55	45.91	44.96	45.32	45.32	-0.31%	55,998
Sep 8, 2025	45.19	45.46	45.10	45.46	45.46	0.91%	47,460
Sep 5, 2025	45.91	46.28	44.91	45.05	45.05	-1.87%	127,044
Sep 4, 2025	46.73	46.73	45.82	45.91	45.91	-1.94%	105,391
Sep 3, 2025	44.91	46.82	44.91	46.82	46.82	4.56%	281,673
Sep 2, 2025	44.73	44.82	43.91	44.78	44.78	0.61%	97,639
Sep 1, 2025	44.01	44.82	43.91	44.51	44.51	1.57%	151,253
Aug 29, 2025	42.82	44.10	42.78	43.82	43.82	2.34%	89,134
Aug 28, 2025	42.73	42.87	42.73	42.82	42.82	0.21%	73,814
Aug 27, 2025	42.55	42.73	42.46	42.73	42.73	-	99,776
Aug 26, 2025	42.91	42.91	42.37	42.73	42.73	-0.95%	93,858
Aug 25, 2025	42.69	43.28	42.69	43.14	43.14	1.17%	64,314
Aug 22, 2025	43.51	43.51	42.28	42.64	42.64	-2.09%	428,632
Aug 21, 2025	45.10	45.10	43.37	43.55	43.55	-3.44%	631,722
Aug 20, 2025	45.37	45.46	44.28	45.10	45.10	-0.79%	280,040
Aug 19, 2025	45.91	45.91	45.01	45.46	45.46	-0.98%	219,916
Aug 18, 2025	46.37	46.37	45.37	45.91	45.91	-0.99%	251,643
Aug 15, 2025	46.19	46.55	45.91	46.37	46.37	0.39%	129,295
Aug 14, 2025	46.64	46.64	45.64	46.19	46.19	-	105,543
Aug 13, 2025	46.82	47.10	46.19	46.19	46.19	-1.53%	96,182
Aug 12, 2025	47.73	47.91	46.91	46.91	46.91	-2.47%	120,236
Aug 11, 2025	47.28	48.10	45.01	48.10	48.10	-0.19%	582,847
Aug 8, 2025	48.19	48.28	47.91	48.19	48.19	-0.74%	81,117
Aug 7, 2025	48.55	48.55	48.10	48.55	48.55	-	47,850
Aug 6, 2025	48.73	48.73	48.01	48.55	48.55	-0.19%	62,126
Aug 5, 2025	48.82	48.82	47.55	48.64	48.64	-	149,636
Aug 4, 2025	47.73	48.64	47.55	48.64	48.64	1.31%	150,538
Aug 1, 2025	47.28	48.01	47.28	48.01	48.01	0.59%	70,477
Jul 31, 2025	47.64	47.73	47.28	47.73	47.73	-	39,609