QDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	73.46	73.80	73.37	73.59	73.59	0.40%	7,953
Jun 26, 2025	73.06	73.31	72.98	73.30	73.30	0.81%	9,818
Jun 25, 2025	72.95	72.97	72.68	72.71	72.71	-0.31%	8,444
Jun 24, 2025	72.71	73.01	72.71	72.94	72.94	0.71%	9,881
Jun 23, 2025	71.97	72.42	71.66	72.42	72.42	0.93%	9,340
Jun 20, 2025	72.39	72.39	71.69	71.76	71.76	-0.57%	8,943
Jun 18, 2025	72.26	72.51	72.17	72.17	71.83	-0.04%	11,187
Jun 17, 2025	72.47	72.65	72.18	72.20	71.86	-0.92%	12,728
Jun 16, 2025	73.03	73.05	72.74	72.87	72.53	0.74%	7,707
Jun 13, 2025	72.79	72.94	72.32	72.33	72.00	-1.16%	14,759
Jun 12, 2025	72.73	73.18	72.66	73.18	72.84	0.62%	66,911
Jun 11, 2025	72.99	73.07	72.58	72.73	72.39	-0.21%	10,780
Jun 10, 2025	72.60	73.04	72.60	72.88	72.54	0.31%	5,310
Jun 9, 2025	72.93	72.93	72.66	72.66	72.32	-0.22%	5,274
Jun 6, 2025	72.89	72.89	72.59	72.82	72.48	0.71%	7,125
Jun 5, 2025	72.67	72.74	72.24	72.31	71.97	-0.33%	8,418
Jun 4, 2025	72.82	72.82	72.54	72.55	72.21	-	11,082
Jun 3, 2025	72.26	72.58	72.10	72.55	72.21	0.63%	7,122
Jun 2, 2025	71.54	72.11	71.54	72.09	71.75	0.31%	4,586
May 30, 2025	71.69	71.88	71.37	71.87	71.53	0.24%	3,233
May 29, 2025	71.75	71.75	71.41	71.70	71.37	0.46%	12,903
May 28, 2025	71.70	71.70	71.34	71.37	71.04	-0.66%	19,826
May 27, 2025	71.52	71.91	71.29	71.84	71.51	1.64%	5,286
May 23, 2025	70.46	70.84	70.35	70.68	70.35	-0.41%	12,491
May 22, 2025	71.20	71.35	70.93	70.97	70.64	-0.28%	9,135
May 21, 2025	71.88	72.07	71.17	71.17	70.84	-1.45%	17,858
May 20, 2025	72.32	72.32	71.98	72.22	71.88	-0.15%	8,674
May 19, 2025	71.67	72.33	71.67	72.33	71.99	0.37%	36,306
May 16, 2025	71.67	72.06	71.58	72.06	71.72	0.82%	5,370
May 15, 2025	70.82	71.49	70.82	71.47	71.14	1.06%	8,780
May 14, 2025	70.90	70.94	70.59	70.72	70.39	-0.41%	36,462
May 13, 2025	70.88	71.17	70.88	71.01	70.68	0.14%	25,388
May 12, 2025	70.88	70.95	70.53	70.91	70.58	2.28%	6,607
May 9, 2025	69.70	69.70	69.33	69.33	69.00	-0.29%	9,090
May 8, 2025	69.57	70.12	69.39	69.53	69.21	0.06%	7,979
May 7, 2025	69.34	69.65	69.03	69.49	69.17	0.42%	11,576
May 6, 2025	69.07	69.59	69.07	69.20	68.88	-0.52%	7,097
May 5, 2025	69.69	69.82	69.52	69.56	69.24	-0.44%	15,563
May 2, 2025	69.63	69.89	69.62	69.87	69.54	1.19%	14,797
May 1, 2025	69.09	69.42	69.05	69.05	68.73	0.32%	7,315
Apr 30, 2025	68.01	68.85	67.60	68.83	68.51	0.28%	34,464
Apr 29, 2025	68.26	68.78	68.26	68.64	68.32	0.41%	13,648
Apr 28, 2025	68.17	68.36	67.99	68.36	68.04	0.46%	4,919
Apr 25, 2025	67.53	68.05	67.40	68.04	67.72	0.30%	6,442
Apr 24, 2025	67.11	67.88	66.99	67.84	67.52	1.11%	23,682
Apr 23, 2025	67.62	67.87	66.80	67.10	66.78	0.98%	25,379
Apr 22, 2025	65.89	66.53	65.81	66.45	66.14	2.13%	11,643
Apr 21, 2025	65.90	65.90	64.43	65.06	64.76	-1.87%	26,404
Apr 17, 2025	66.01	66.75	66.01	66.30	65.99	0.58%	13,013
Apr 16, 2025	66.47	66.81	65.58	65.92	65.61	-1.89%	7,363