QQC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	36.91	36.91	36.44	36.68	36.68	-0.11%	77,944
Jan 28, 2025	36.20	36.77	35.96	36.72	36.72	1.77%	112,100
Jan 27, 2025	35.99	36.40	35.84	36.08	36.08	-2.80%	366,740
Jan 24, 2025	37.34	37.36	37.00	37.12	37.12	-0.75%	118,439
Jan 23, 2025	37.24	37.40	37.09	37.40	37.40	0.13%	104,000
Jan 22, 2025	37.18	37.45	37.18	37.35	37.35	1.69%	125,144
Jan 21, 2025	37.10	37.10	36.56	36.73	36.73	-1.40%	186,515
Jan 20, 2025	37.13	37.25	36.85	37.25	37.25	1.09%	107,400
Jan 17, 2025	36.95	36.95	36.50	36.85	36.85	2.13%	116,900
Jan 16, 2025	36.46	36.46	36.08	36.08	36.08	-0.19%	100,044
Jan 15, 2025	35.88	36.23	35.81	36.15	36.15	2.12%	123,500
Jan 14, 2025	35.81	35.84	35.20	35.40	35.40	-0.48%	90,422
Jan 13, 2025	35.42	35.57	35.19	35.57	35.57	-0.50%	112,900
Jan 10, 2025	35.99	36.01	35.51	35.75	35.75	-2.88%	376,700
Jan 9, 2025	36.30	37.15	36.22	36.81	36.81	1.77%	55,300
Jan 8, 2025	36.21	36.27	35.90	36.17	36.17	0.11%	81,745
Jan 7, 2025	36.81	36.81	36.01	36.13	36.13	-1.53%	141,800
Jan 6, 2025	36.71	37.05	36.56	36.69	36.69	0.27%	121,844
Jan 3, 2025	36.12	36.65	36.12	36.59	36.59	2.04%	116,131
Jan 2, 2025	36.23	36.40	35.62	35.86	35.86	-	125,400
Dec 31, 2024	36.37	36.37	35.85	35.86	35.86	-0.80%	92,705
Dec 30, 2024	36.34	36.41	36.05	36.15	36.15	-1.79%	168,913
Dec 27, 2024	37.10	37.10	36.55	36.81	36.77	-1.13%	153,000
Dec 24, 2024	36.88	37.24	36.88	37.23	37.19	1.31%	88,800
Dec 23, 2024	36.64	36.78	36.45	36.75	36.71	0.93%	87,230
Dec 20, 2024	35.90	36.74	35.76	36.41	36.37	0.72%	89,400
Dec 19, 2024	36.62	36.64	36.11	36.15	36.11	-0.71%	169,418
Dec 18, 2024	37.44	37.55	36.33	36.41	36.37	-2.80%	130,000
Dec 17, 2024	37.46	37.59	37.30	37.46	37.42	0.05%	90,030
Dec 16, 2024	37.10	37.49	37.10	37.44	37.40	1.49%	64,300
Dec 13, 2024	36.82	37.03	36.66	36.89	36.85	0.82%	39,100
Dec 12, 2024	36.58	36.66	36.45	36.59	36.55	-0.16%	49,123
Dec 11, 2024	36.39	36.69	36.36	36.65	36.61	1.78%	35,530
Dec 10, 2024	36.18	36.38	35.93	36.01	35.97	-0.28%	40,400
Dec 9, 2024	36.28	36.28	35.97	36.11	36.07	-0.77%	63,017
Dec 6, 2024	35.99	36.40	35.97	36.39	36.35	1.85%	53,200
Dec 5, 2024	35.90	35.96	35.72	35.73	35.69	-0.56%	38,447
Dec 4, 2024	35.65	35.93	35.65	35.93	35.89	1.15%	32,200
Dec 3, 2024	35.28	35.52	35.19	35.52	35.48	0.48%	35,600
Dec 2, 2024	35.02	35.46	35.02	35.35	35.31	1.41%	61,100
Nov 29, 2024	34.80	34.98	34.72	34.86	34.82	-0.26%	47,807
Nov 28, 2024	34.88	34.97	34.75	34.95	34.91	1.01%	19,200
Nov 27, 2024	34.96	34.96	34.40	34.60	34.55	-1.14%	55,115
Nov 26, 2024	35.02	35.10	34.88	35.00	34.96	1.21%	59,500
Nov 25, 2024	34.84	34.84	34.50	34.58	34.54	0.14%	40,026
Nov 22, 2024	34.44	34.55	34.35	34.53	34.49	0.17%	40,200
Nov 21, 2024	34.47	34.53	33.90	34.47	34.42	0.32%	36,103
Nov 20, 2024	34.40	34.40	33.99	34.36	34.32	0.12%	33,700
Nov 19, 2024	34.00	34.37	33.99	34.32	34.28	0.26%	47,005
Nov 18, 2024	34.31	34.44	34.16	34.23	34.19	0.23%	34,023
Nov 15, 2024	34.59	34.59	34.02	34.15	34.11	-2.18%	106,600
Nov 14, 2024	35.00	35.05	34.86	34.91	34.87	-0.31%	61,200
Nov 13, 2024	34.94	35.15	34.85	35.02	34.98	0.29%	28,800
Nov 12, 2024	34.99	35.02	34.75	34.92	34.88	-	30,227
Nov 11, 2024	35.10	35.10	34.76	34.92	34.88	-0.06%	44,723
Nov 8, 2024	34.86	35.01	34.82	34.94	34.90	0.55%	49,500
Nov 7, 2024	34.50	34.77	34.45	34.75	34.71	0.99%	74,339
Nov 6, 2024	34.13	34.45	34.04	34.41	34.37	3.49%	79,009
Nov 5, 2024	33.02	33.32	33.02	33.25	33.21	0.82%	19,341
Nov 4, 2024	33.10	33.15	32.88	32.98	32.94	-0.78%	28,828
Nov 1, 2024	33.03	33.35	33.02	33.24	33.20	1.00%	24,107
Oct 31, 2024	33.47	33.47	32.88	32.91	32.87	-2.29%	75,618
Oct 30, 2024	33.70	34.01	33.67	33.68	33.64	-0.91%	35,000
Oct 29, 2024	33.67	34.08	33.60	33.99	33.95	1.16%	18,627
Oct 28, 2024	33.83	33.83	33.59	33.60	33.56	-0.03%	45,304
Oct 25, 2024	33.44	33.87	33.44	33.61	33.57	0.81%	62,213
Oct 24, 2024	33.16	33.34	33.13	33.34	33.30	1.06%	34,222
Oct 23, 2024	33.51	33.51	32.81	32.99	32.95	-1.46%	54,300
Oct 22, 2024	33.31	33.54	33.26	33.48	33.44	0.06%	18,716
Oct 21, 2024	33.29	33.46	33.24	33.46	33.42	0.36%	22,500
Oct 18, 2024	33.33	33.39	33.24	33.34	33.30	0.69%	29,800
Oct 17, 2024	33.44	33.44	33.08	33.11	33.07	0.42%	42,619
Oct 16, 2024	33.14	33.14	32.80	32.97	32.93	-0.21%	16,900
Oct 15, 2024	33.55	33.62	32.93	33.04	33.00	-0.39%	51,038
Oct 11, 2024	33.04	33.20	32.92	33.17	33.13	0.30%	36,246
Oct 10, 2024	32.99	33.20	32.99	33.07	33.03	0.12%	25,500
Oct 9, 2024	32.65	33.06	32.65	33.03	32.99	1.16%	36,215
Oct 8, 2024	32.27	32.67	32.27	32.65	32.61	1.68%	41,600
Oct 7, 2024	32.24	32.33	32.03	32.11	32.07	-0.65%	27,200
Oct 4, 2024	32.34	32.34	32.00	32.32	32.28	1.32%	30,500
Oct 3, 2024	31.69	32.03	31.69	31.90	31.86	0.16%	17,634
Oct 2, 2024	31.67	31.85	31.50	31.85	31.81	0.44%	34,542
Oct 1, 2024	32.19	32.20	31.50	31.71	31.67	-1.64%	62,700
Sep 30, 2024	32.13	32.24	31.94	32.24	32.20	0.25%	49,600
Sep 27, 2024	32.31	32.31	32.09	32.16	32.12	-0.28%	19,100
Sep 26, 2024	32.49	32.50	32.00	32.25	32.17	0.69%	38,004
Sep 25, 2024	31.89	32.08	31.87	32.03	31.95	0.50%	23,848
Sep 24, 2024	31.93	32.00	31.70	31.87	31.79	-0.09%	42,200
Sep 23, 2024	32.03	32.03	31.81	31.90	31.82	-0.25%	37,700
Sep 20, 2024	31.99	32.04	31.75	31.98	31.90	-0.16%	41,600
Sep 19, 2024	31.93	32.17	31.92	32.03	31.95	2.14%	58,831
Sep 18, 2024	31.49	31.66	31.32	31.36	31.29	-0.22%	61,306
Sep 17, 2024	31.64	31.71	31.32	31.43	31.36	0.03%	42,800
Sep 16, 2024	31.40	31.45	31.21	31.42	31.35	-0.54%	58,400
Sep 13, 2024	31.31	31.63	31.31	31.59	31.52	0.67%	33,700
Sep 12, 2024	31.07	31.45	31.06	31.38	31.31	0.97%	41,100
Sep 11, 2024	30.55	31.08	30.04	31.08	31.01	2.04%	35,700
Sep 10, 2024	30.18	30.50	30.07	30.46	30.39	1.30%	41,100
Sep 9, 2024	30.02	30.14	29.83	30.07	30.00	1.14%	112,800
Sep 6, 2024	30.34	30.39	29.70	29.73	29.66	-1.98%	70,900