QQCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	13.37	13.43	13.35	13.41	13.41	0.15%	78,334
Jan 28, 2025	13.30	13.41	13.20	13.39	13.39	1.21%	37,000
Jan 27, 2025	13.19	13.28	13.14	13.23	13.23	-1.93%	148,247
Jan 24, 2025	13.55	13.58	13.48	13.49	13.49	-0.74%	39,211
Jan 23, 2025	13.66	13.66	13.49	13.59	13.59	-0.07%	31,715
Jan 22, 2025	13.53	13.60	13.52	13.60	13.60	1.49%	34,800
Jan 21, 2025	13.80	13.82	13.35	13.40	13.40	-2.33%	138,200
Jan 20, 2025	13.49	13.72	13.36	13.72	13.72	1.86%	38,906
Jan 17, 2025	13.40	13.48	13.35	13.47	13.47	2.12%	42,437
Jan 16, 2025	13.36	13.36	13.14	13.19	13.19	-	87,935
Jan 15, 2025	12.90	13.22	12.90	13.19	13.19	1.85%	54,400
Jan 14, 2025	13.06	13.08	12.86	12.95	12.95	-0.31%	32,700
Jan 13, 2025	13.03	13.03	12.76	12.99	12.99	-0.61%	24,034
Jan 10, 2025	13.15	13.16	12.96	13.07	13.07	-1.43%	145,500
Jan 9, 2025	13.29	13.29	13.10	13.26	13.26	0.68%	30,512
Jan 8, 2025	13.26	13.26	13.09	13.17	13.17	0.08%	53,839
Jan 7, 2025	13.45	13.45	13.12	13.16	13.16	-1.35%	57,337
Jan 6, 2025	13.41	13.43	13.29	13.34	13.34	0.23%	86,800
Jan 3, 2025	13.18	13.32	13.18	13.31	13.31	1.76%	61,919
Jan 2, 2025	13.20	13.23	12.98	13.08	13.08	-0.23%	116,900
Dec 31, 2024	13.39	13.39	13.01	13.11	13.11	-1.06%	8,900
Dec 30, 2024	13.37	13.37	13.24	13.25	13.14	-1.56%	45,600
Dec 27, 2024	13.51	13.51	13.37	13.46	13.35	-0.74%	64,340
Dec 24, 2024	13.42	13.56	13.42	13.56	13.45	1.19%	21,300
Dec 23, 2024	13.34	13.40	13.32	13.40	13.29	1.06%	105,400
Dec 20, 2024	13.22	13.40	12.93	13.26	13.15	0.30%	100,906
Dec 19, 2024	13.34	13.34	13.22	13.22	13.11	-1.86%	66,231
Dec 18, 2024	13.40	13.51	13.28	13.47	13.36	-0.15%	28,740
Dec 17, 2024	13.41	13.52	13.41	13.49	13.38	0.37%	18,000
Dec 16, 2024	13.33	13.51	13.30	13.44	13.33	0.83%	54,100
Dec 13, 2024	13.33	13.33	13.28	13.33	13.22	0.53%	35,900
Dec 12, 2024	13.19	13.27	13.19	13.26	13.15	0.08%	20,109
Dec 11, 2024	13.07	13.25	13.07	13.25	13.14	1.07%	25,600
Dec 10, 2024	13.18	13.18	13.08	13.11	13.00	-0.23%	32,300
Dec 9, 2024	13.12	13.48	13.08	13.14	13.03	-0.38%	28,601
Dec 6, 2024	13.15	13.19	12.97	13.19	13.08	1.54%	10,206
Dec 5, 2024	13.12	13.25	12.98	12.99	12.88	-0.54%	64,000
Dec 4, 2024	12.98	13.06	12.98	13.06	12.95	0.93%	42,800
Dec 3, 2024	12.87	12.94	12.87	12.94	12.84	0.39%	5,824
Dec 2, 2024	12.90	12.92	12.87	12.89	12.79	0.78%	18,500
Nov 29, 2024	12.74	12.84	12.72	12.79	12.69	-1.54%	29,700
Nov 28, 2024	12.80	13.07	12.80	12.99	12.78	1.48%	20,300
Nov 27, 2024	12.93	12.93	12.74	12.80	12.59	-0.54%	37,325
Nov 26, 2024	13.02	13.02	12.32	12.87	12.66	0.78%	32,334
Nov 25, 2024	12.85	12.85	12.75	12.77	12.56	0.16%	14,512
Nov 22, 2024	12.72	12.76	12.71	12.75	12.54	0.24%	12,612
Nov 21, 2024	12.85	12.85	12.57	12.72	12.51	0.16%	42,400
Nov 20, 2024	12.64	13.12	12.59	12.70	12.49	0.16%	52,825
Nov 19, 2024	12.60	12.68	12.58	12.68	12.47	0.24%	46,816
Nov 18, 2024	12.75	12.75	12.54	12.65	12.44	-0.08%	113,401
Nov 15, 2024	12.90	12.90	12.61	12.66	12.45	-2.16%	170,300
Nov 14, 2024	13.00	13.00	12.92	12.94	12.72	-0.15%	10,328
Nov 13, 2024	12.90	12.99	12.90	12.96	12.75	0.31%	28,900
Nov 12, 2024	12.97	12.97	12.89	12.92	12.71	-0.23%	24,307
Nov 11, 2024	13.00	13.00	12.89	12.95	12.74	0.39%	23,214
Nov 8, 2024	13.00	13.00	12.87	12.90	12.69	0.31%	65,918
Nov 7, 2024	12.75	12.86	12.67	12.86	12.65	0.78%	40,539
Nov 6, 2024	12.72	12.76	12.63	12.76	12.55	3.15%	61,400
Nov 5, 2024	12.30	12.39	12.30	12.37	12.17	0.73%	16,017
Nov 4, 2024	12.35	12.35	12.25	12.28	12.08	-0.65%	39,403
Nov 1, 2024	12.29	12.40	12.29	12.36	12.16	0.82%	21,400
Oct 31, 2024	12.46	12.46	12.24	12.26	12.06	-2.54%	54,500
Oct 30, 2024	12.67	12.67	12.58	12.58	12.27	-0.79%	101,247
Oct 29, 2024	12.61	12.71	12.55	12.68	12.37	0.88%	42,438
Oct 28, 2024	12.61	12.62	12.56	12.57	12.25	-	50,400
Oct 25, 2024	12.54	12.64	12.54	12.57	12.26	0.80%	39,000
Oct 24, 2024	12.35	12.58	12.35	12.47	12.16	0.81%	29,437
Oct 23, 2024	12.52	12.52	12.31	12.37	12.06	-1.20%	61,100
Oct 22, 2024	12.47	12.52	12.43	12.52	12.21	0.08%	16,300
Oct 21, 2024	12.45	12.51	12.45	12.51	12.20	0.40%	11,500
Oct 18, 2024	12.48	12.48	12.40	12.46	12.15	0.65%	11,408
Oct 17, 2024	12.42	12.50	12.37	12.38	12.07	0.41%	17,915
Oct 16, 2024	12.46	12.46	12.28	12.33	12.03	-0.16%	19,500
Oct 15, 2024	12.45	12.48	12.33	12.35	12.04	-0.16%	18,223
Oct 11, 2024	12.31	12.37	12.27	12.37	12.06	0.24%	34,537
Oct 10, 2024	12.27	12.36	12.27	12.34	12.03	0.33%	15,041
Oct 9, 2024	12.11	12.30	12.11	12.30	12.00	0.99%	28,346
Oct 8, 2024	12.09	12.19	12.09	12.18	11.88	1.33%	44,040
Oct 7, 2024	12.01	12.09	12.01	12.02	11.72	-0.50%	30,923
Oct 4, 2024	12.05	12.08	11.99	12.08	11.78	1.26%	20,000
Oct 3, 2024	11.94	11.95	11.88	11.93	11.64	0.25%	21,732
Oct 2, 2024	11.91	11.91	11.82	11.90	11.61	0.17%	16,100
Oct 1, 2024	12.05	12.05	11.84	11.88	11.59	-1.25%	46,246
Sep 30, 2024	11.99	12.03	11.95	12.03	11.73	0.25%	16,300
Sep 27, 2024	12.06	12.06	11.98	12.00	11.70	-0.91%	17,800
Sep 26, 2024	12.09	12.37	12.04	12.11	11.71	0.41%	33,600
Sep 25, 2024	12.08	12.08	11.83	12.06	11.66	0.42%	16,900
Sep 24, 2024	12.11	12.11	11.96	12.01	11.61	-0.17%	18,200
Sep 23, 2024	11.99	12.03	11.99	12.03	11.63	-0.17%	28,733
Sep 20, 2024	12.17	12.17	11.97	12.05	11.65	-0.08%	22,827
Sep 19, 2024	12.14	12.14	12.04	12.06	11.66	1.69%	43,947
Sep 18, 2024	11.95	11.95	11.84	11.86	11.46	-0.17%	43,419
Sep 17, 2024	11.93	11.94	11.79	11.88	11.48	0.17%	21,200
Sep 16, 2024	11.91	11.91	11.78	11.86	11.46	-0.34%	59,711
Sep 13, 2024	11.91	11.91	11.68	11.90	11.50	0.51%	25,133
Sep 12, 2024	11.64	11.89	11.64	11.84	11.44	0.94%	19,300
Sep 11, 2024	11.54	11.74	11.37	11.73	11.34	1.65%	12,700
Sep 10, 2024	11.53	11.54	11.32	11.54	11.15	1.14%	22,530
Sep 9, 2024	11.32	11.41	11.29	11.41	11.03	1.33%	26,800
Sep 6, 2024	11.64	11.64	11.25	11.26	10.88	-2.00%	54,931