QMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	22.75	22.93	22.72	22.93	22.93	1.51%	34,800
Dec 23, 2024	22.54	22.64	22.45	22.59	22.59	1.48%	52,900
Dec 20, 2024	21.91	22.45	21.90	22.26	22.26	0.68%	28,509
Dec 19, 2024	22.45	22.45	22.08	22.11	22.11	-0.90%	69,300
Dec 18, 2024	22.86	22.96	22.25	22.31	22.31	-2.32%	78,411
Dec 17, 2024	22.77	22.90	22.71	22.84	22.84	0.18%	49,409
Dec 16, 2024	22.52	22.81	22.52	22.80	22.80	1.60%	53,316
Dec 13, 2024	22.41	22.50	22.23	22.44	22.44	0.81%	52,007
Dec 12, 2024	22.31	22.40	22.17	22.26	22.26	-0.80%	72,300
Dec 11, 2024	22.11	22.46	22.11	22.44	22.44	2.14%	37,700
Dec 10, 2024	22.14	22.20	21.90	21.97	21.97	-0.36%	37,900
Dec 9, 2024	22.05	22.08	21.90	22.05	22.05	-0.41%	111,320
Dec 6, 2024	21.80	22.14	21.80	22.14	22.14	1.98%	44,800
Dec 5, 2024	21.82	21.83	21.68	21.71	21.71	-0.50%	31,700
Dec 4, 2024	21.64	21.82	21.64	21.82	21.82	1.16%	24,700
Dec 3, 2024	21.40	21.57	21.34	21.57	21.57	0.47%	31,617
Dec 2, 2024	21.13	21.54	21.13	21.47	21.47	1.66%	52,500
Nov 29, 2024	21.09	21.14	20.94	21.12	21.12	-0.75%	46,200
Nov 28, 2024	21.25	21.60	21.08	21.28	21.08	1.00%	44,414
Nov 27, 2024	21.30	21.30	20.91	21.07	20.87	-1.13%	67,200
Nov 26, 2024	21.34	21.45	21.24	21.31	21.11	1.00%	45,219
Nov 25, 2024	21.25	21.32	21.06	21.10	20.90	-	90,244
Nov 22, 2024	21.11	21.11	21.00	21.10	20.90	-0.14%	44,223
Nov 21, 2024	21.22	21.22	20.85	21.13	20.93	0.14%	55,106
Nov 20, 2024	21.26	21.26	20.91	21.10	20.90	-0.42%	37,049
Nov 19, 2024	21.01	21.22	21.00	21.19	20.99	-	22,114
Nov 18, 2024	21.16	21.30	21.12	21.19	20.98	0.47%	28,140
Nov 15, 2024	21.21	21.30	20.98	21.09	20.89	-2.18%	106,436
Nov 14, 2024	21.64	21.64	21.52	21.56	21.35	0.19%	38,300
Nov 13, 2024	21.61	21.64	21.48	21.52	21.32	-0.05%	51,600
Nov 12, 2024	21.55	21.63	21.43	21.53	21.33	-0.28%	29,800
Nov 11, 2024	21.70	21.70	21.43	21.59	21.38	0.23%	44,636
Nov 8, 2024	21.50	21.59	21.45	21.54	21.33	0.47%	60,000
Nov 7, 2024	21.20	21.44	21.20	21.44	21.24	1.42%	41,243
Nov 6, 2024	20.76	21.15	20.76	21.14	20.94	4.14%	86,842
Nov 5, 2024	20.24	20.38	20.24	20.30	20.11	0.64%	12,800
Nov 4, 2024	20.26	20.33	20.10	20.17	19.97	-0.98%	36,200
Nov 1, 2024	20.27	20.44	20.21	20.37	20.18	1.04%	42,100
Oct 31, 2024	20.55	20.55	20.10	20.16	19.97	-3.31%	61,624
Oct 30, 2024	21.13	21.13	20.85	20.85	20.45	-1.42%	56,000
Oct 29, 2024	20.91	21.19	20.80	21.15	20.75	1.73%	34,424
Oct 28, 2024	20.90	20.92	20.78	20.79	20.39	0.05%	45,400
Oct 25, 2024	20.66	20.92	20.66	20.78	20.38	1.12%	38,200
Oct 24, 2024	20.30	20.58	20.30	20.55	20.16	1.68%	51,006
Oct 23, 2024	20.46	20.46	20.09	20.21	19.82	-1.22%	43,724
Oct 22, 2024	20.42	20.50	20.35	20.46	20.07	-0.15%	26,100
Oct 21, 2024	20.42	20.49	20.31	20.49	20.10	0.44%	22,346
Oct 18, 2024	20.31	20.44	20.31	20.40	20.01	0.99%	48,100
Oct 17, 2024	20.43	20.44	20.19	20.20	19.81	0.20%	51,415
Oct 16, 2024	20.34	20.34	20.09	20.16	19.77	-0.64%	42,700
Oct 15, 2024	20.65	20.72	20.23	20.29	19.90	-0.69%	63,900
Oct 11, 2024	20.40	20.47	20.30	20.43	20.04	-0.20%	58,500
Oct 10, 2024	20.44	20.56	20.36	20.47	20.08	-0.10%	47,400
Oct 9, 2024	20.30	20.49	20.23	20.49	20.10	1.19%	35,526
Oct 8, 2024	20.10	20.28	20.04	20.25	19.86	1.55%	39,120
Oct 7, 2024	20.05	20.12	19.91	19.94	19.56	-1.09%	42,600
Oct 4, 2024	20.12	20.16	19.95	20.16	19.78	1.56%	30,303
Oct 3, 2024	19.73	19.95	19.70	19.85	19.47	0.30%	26,505
Oct 2, 2024	19.60	19.83	19.58	19.79	19.41	0.46%	15,700
Oct 1, 2024	20.06	20.07	19.58	19.70	19.32	-1.79%	41,624
Sep 30, 2024	20.03	20.12	19.89	20.06	19.68	0.15%	38,712
Sep 27, 2024	20.19	20.19	20.00	20.03	19.65	-1.48%	18,200
Sep 26, 2024	20.45	20.47	20.18	20.33	19.74	0.84%	70,200
Sep 25, 2024	20.05	20.18	20.01	20.16	19.58	0.65%	46,830
Sep 24, 2024	20.04	20.14	19.90	20.03	19.45	0.05%	57,000
Sep 23, 2024	20.04	20.06	19.95	20.02	19.45	0.10%	46,000
Sep 20, 2024	20.07	20.09	19.85	20.00	19.42	-0.35%	23,100
Sep 19, 2024	20.00	20.16	19.90	20.07	19.49	2.82%	103,340
Sep 18, 2024	19.68	19.73	19.50	19.52	18.96	-0.51%	49,000
Sep 17, 2024	19.70	19.78	19.55	19.62	19.05	0.31%	39,300
Sep 16, 2024	19.65	19.65	19.42	19.56	19.00	-0.76%	19,809
Sep 13, 2024	19.60	19.71	19.52	19.71	19.14	0.66%	50,100
Sep 12, 2024	19.41	19.66	19.40	19.58	19.02	0.67%	63,600
Sep 11, 2024	18.97	19.45	18.70	19.45	18.89	2.64%	69,300
Sep 10, 2024	18.78	18.99	18.65	18.95	18.40	1.61%	51,118
Sep 9, 2024	18.72	18.72	18.44	18.65	18.11	1.41%	47,843
Sep 6, 2024	18.97	18.97	18.35	18.39	17.86	-3.01%	87,923
Sep 5, 2024	18.73	19.13	18.73	18.96	18.41	0.42%	49,916
Sep 4, 2024	18.82	19.01	18.72	18.88	18.34	-0.11%	45,304
Sep 3, 2024	19.44	19.45	18.80	18.90	18.35	-3.32%	186,100
Aug 30, 2024	19.43	19.55	19.30	19.55	18.99	0.83%	21,847
Aug 29, 2024	19.54	19.70	19.32	19.39	18.64	-	134,409
Aug 28, 2024	19.56	19.62	19.23	19.39	18.64	-1.02%	31,900
Aug 27, 2024	19.50	19.64	19.38	19.59	18.83	0.10%	58,633
Aug 26, 2024	19.85	19.85	19.46	19.57	18.81	-1.51%	30,800
Aug 23, 2024	19.94	19.98	19.68	19.87	19.10	0.25%	89,141
Aug 22, 2024	20.30	20.39	19.82	19.82	19.05	-2.17%	28,845
Aug 21, 2024	20.20	20.28	20.12	20.26	19.47	0.20%	15,225
Aug 20, 2024	20.21	20.36	20.15	20.22	19.43	-0.30%	29,544
Aug 19, 2024	20.01	20.28	19.91	20.28	19.49	1.35%	69,400
Aug 16, 2024	20.06	20.08	19.95	20.01	19.23	-0.30%	68,406
Aug 15, 2024	19.65	20.08	19.65	20.07	19.29	2.98%	35,842
Aug 14, 2024	19.62	19.62	19.22	19.49	18.73	-0.15%	26,600
Aug 13, 2024	19.22	19.52	19.21	19.52	18.76	2.85%	63,823
Aug 12, 2024	19.05	19.09	18.83	18.98	18.24	0.16%	55,700
Aug 9, 2024	18.82	18.98	18.75	18.95	18.21	0.85%	32,302
Aug 8, 2024	18.61	18.87	18.35	18.79	18.06	3.41%	37,310
Aug 7, 2024	18.83	18.89	18.16	18.17	17.46	-1.68%	78,000
Aug 6, 2024	18.55	18.77	18.25	18.48	17.76	-2.74%	65,246
Aug 2, 2024	18.85	19.16	18.78	19.00	18.26	-3.94%	131,700