QQCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	13.42	13.56	13.42	13.56	13.56	1.19%	21,292
Dec 23, 2024	13.34	13.40	13.32	13.40	13.40	1.06%	105,400
Dec 20, 2024	13.22	13.40	12.93	13.26	13.26	0.30%	100,906
Dec 19, 2024	13.34	13.34	13.22	13.22	13.22	-1.86%	66,231
Dec 18, 2024	13.40	13.51	13.28	13.47	13.47	-0.15%	28,740
Dec 17, 2024	13.41	13.52	13.41	13.49	13.49	0.37%	18,000
Dec 16, 2024	13.33	13.51	13.30	13.44	13.44	0.83%	54,100
Dec 13, 2024	13.33	13.33	13.28	13.33	13.33	0.53%	35,900
Dec 12, 2024	13.19	13.27	13.19	13.26	13.26	0.08%	20,109
Dec 11, 2024	13.07	13.25	13.07	13.25	13.25	1.07%	25,600
Dec 10, 2024	13.18	13.18	13.08	13.11	13.11	-0.23%	32,300
Dec 9, 2024	13.12	13.48	13.08	13.14	13.14	-0.38%	28,601
Dec 6, 2024	13.15	13.19	12.97	13.19	13.19	1.54%	10,206
Dec 5, 2024	13.12	13.25	12.98	12.99	12.99	-0.54%	64,000
Dec 4, 2024	12.98	13.06	12.98	13.06	13.06	0.93%	42,800
Dec 3, 2024	12.87	12.94	12.87	12.94	12.94	0.39%	5,824
Dec 2, 2024	12.90	12.92	12.87	12.89	12.89	0.78%	18,500
Nov 29, 2024	12.74	12.84	12.72	12.79	12.79	-1.54%	29,700
Nov 28, 2024	12.80	13.07	12.80	12.99	12.88	1.48%	20,300
Nov 27, 2024	12.93	12.93	12.74	12.80	12.69	-0.54%	37,325
Nov 26, 2024	13.02	13.02	12.32	12.87	12.76	0.78%	32,334
Nov 25, 2024	12.85	12.85	12.75	12.77	12.66	0.16%	14,512
Nov 22, 2024	12.72	12.76	12.71	12.75	12.64	0.24%	12,612
Nov 21, 2024	12.85	12.85	12.57	12.72	12.61	0.16%	42,400
Nov 20, 2024	12.64	13.12	12.59	12.70	12.59	0.16%	52,825
Nov 19, 2024	12.60	12.68	12.58	12.68	12.58	0.24%	46,816
Nov 18, 2024	12.75	12.75	12.54	12.65	12.55	-0.08%	113,401
Nov 15, 2024	12.90	12.90	12.61	12.66	12.56	-2.16%	170,300
Nov 14, 2024	13.00	13.00	12.92	12.94	12.83	-0.15%	10,328
Nov 13, 2024	12.90	12.99	12.90	12.96	12.85	0.31%	28,900
Nov 12, 2024	12.97	12.97	12.89	12.92	12.81	-0.23%	24,307
Nov 11, 2024	13.00	13.00	12.89	12.95	12.84	0.39%	23,214
Nov 8, 2024	13.00	13.00	12.87	12.90	12.79	0.31%	65,918
Nov 7, 2024	12.75	12.86	12.67	12.86	12.75	0.78%	40,539
Nov 6, 2024	12.72	12.76	12.63	12.76	12.65	3.15%	61,400
Nov 5, 2024	12.30	12.39	12.30	12.37	12.27	0.73%	16,017
Nov 4, 2024	12.35	12.35	12.25	12.28	12.18	-0.65%	39,403
Nov 1, 2024	12.29	12.40	12.29	12.36	12.26	0.82%	21,400
Oct 31, 2024	12.46	12.46	12.24	12.26	12.16	-2.54%	54,500
Oct 30, 2024	12.67	12.67	12.58	12.58	12.37	-0.79%	101,247
Oct 29, 2024	12.61	12.71	12.55	12.68	12.57	0.88%	42,438
Oct 28, 2024	12.61	12.62	12.56	12.57	12.46	-	50,400
Oct 25, 2024	12.54	12.64	12.54	12.57	12.46	0.80%	39,000
Oct 24, 2024	12.35	12.58	12.35	12.47	12.36	0.81%	29,437
Oct 23, 2024	12.52	12.52	12.31	12.37	12.26	-1.20%	61,100
Oct 22, 2024	12.47	12.52	12.43	12.52	12.41	0.08%	16,300
Oct 21, 2024	12.45	12.51	12.45	12.51	12.40	0.40%	11,500
Oct 18, 2024	12.48	12.48	12.40	12.46	12.35	0.65%	11,408
Oct 17, 2024	12.42	12.50	12.37	12.38	12.27	0.41%	17,915
Oct 16, 2024	12.46	12.46	12.28	12.33	12.22	-0.16%	19,500
Oct 15, 2024	12.45	12.48	12.33	12.35	12.24	-0.16%	18,223
Oct 11, 2024	12.31	12.37	12.27	12.37	12.26	0.24%	34,537
Oct 10, 2024	12.27	12.36	12.27	12.34	12.23	0.33%	15,041
Oct 9, 2024	12.11	12.30	12.11	12.30	12.19	0.99%	28,346
Oct 8, 2024	12.09	12.19	12.09	12.18	12.08	1.33%	44,040
Oct 7, 2024	12.01	12.09	12.01	12.02	11.92	-0.50%	30,923
Oct 4, 2024	12.05	12.08	11.99	12.08	11.98	1.26%	20,000
Oct 3, 2024	11.94	11.95	11.88	11.93	11.83	0.25%	21,732
Oct 2, 2024	11.91	11.91	11.82	11.90	11.80	0.17%	16,100
Oct 1, 2024	12.05	12.05	11.84	11.88	11.78	-1.25%	46,246
Sep 30, 2024	11.99	12.03	11.95	12.03	12.03	0.25%	16,300
Sep 27, 2024	12.06	12.06	11.98	12.00	12.00	-0.91%	17,800
Sep 26, 2024	12.09	12.37	12.04	12.11	12.00	0.41%	33,600
Sep 25, 2024	12.08	12.08	11.83	12.06	11.95	0.42%	16,900
Sep 24, 2024	12.11	12.11	11.96	12.01	11.90	-0.17%	18,200
Sep 23, 2024	11.99	12.03	11.99	12.03	11.92	-0.17%	28,733
Sep 20, 2024	12.17	12.17	11.97	12.05	11.94	-0.08%	22,827
Sep 19, 2024	12.14	12.14	12.04	12.06	11.95	1.69%	43,947
Sep 18, 2024	11.95	11.95	11.84	11.86	11.75	-0.17%	43,419
Sep 17, 2024	11.93	11.94	11.79	11.88	11.77	0.17%	21,200
Sep 16, 2024	11.91	11.91	11.78	11.86	11.75	-0.34%	59,711
Sep 13, 2024	11.91	11.91	11.68	11.90	11.79	0.51%	25,133
Sep 12, 2024	11.64	11.89	11.64	11.84	11.73	0.94%	19,300
Sep 11, 2024	11.54	11.74	11.37	11.73	11.63	1.65%	12,700
Sep 10, 2024	11.53	11.54	11.32	11.54	11.44	1.14%	22,530
Sep 9, 2024	11.32	11.41	11.29	11.41	11.31	1.33%	26,800
Sep 6, 2024	11.64	11.64	11.25	11.26	11.16	-2.00%	54,931
Sep 5, 2024	11.49	11.57	11.47	11.49	11.39	-	3,200
Sep 4, 2024	11.49	11.54	11.46	11.49	11.39	-0.43%	27,701
Sep 3, 2024	11.75	11.75	11.49	11.54	11.44	-1.95%	64,545
Aug 30, 2024	11.80	11.80	11.68	11.77	11.67	-	71,600
Aug 29, 2024	11.82	11.88	11.74	11.77	11.56	-	26,500
Aug 28, 2024	11.76	11.84	11.70	11.77	11.56	-0.59%	58,635
Aug 27, 2024	11.82	11.86	11.77	11.84	11.63	-0.08%	19,400
Aug 26, 2024	11.96	12.02	11.79	11.85	11.64	-0.92%	31,900
Aug 23, 2024	11.97	12.01	11.88	11.96	11.75	0.25%	36,326
Aug 22, 2024	12.11	12.11	11.92	11.93	11.72	-1.08%	43,227
Aug 21, 2024	12.06	12.09	11.93	12.06	11.84	0.08%	63,837
Aug 20, 2024	12.14	12.14	12.04	12.05	11.83	-0.25%	13,001
Aug 19, 2024	12.01	12.08	11.96	12.08	11.86	0.75%	28,800
Aug 16, 2024	12.01	12.04	11.96	11.99	11.78	-0.25%	19,517
Aug 15, 2024	11.81	12.03	11.81	12.02	11.80	2.47%	26,700
Aug 14, 2024	11.69	11.76	11.68	11.73	11.52	0.26%	24,200
Aug 13, 2024	11.62	11.70	11.59	11.70	11.49	2.18%	13,800
Aug 12, 2024	11.49	11.50	11.40	11.45	11.24	0.17%	26,336
Aug 9, 2024	11.38	11.46	11.33	11.43	11.23	0.79%	17,100
Aug 8, 2024	11.25	11.37	11.25	11.34	11.14	2.81%	24,110
Aug 7, 2024	11.36	11.39	11.03	11.03	10.83	-1.52%	22,500
Aug 6, 2024	11.28	11.36	11.09	11.20	11.00	-2.52%	47,600
Aug 2, 2024	11.64	11.64	11.38	11.49	11.28	-2.30%	75,641