QINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	57.97	58.18	57.67	58.08	58.08	0.85%	12,263
Jun 26, 2025	57.25	57.67	57.21	57.59	57.59	1.35%	62,446
Jun 25, 2025	56.89	56.89	56.65	56.82	56.82	-0.26%	17,567
Jun 24, 2025	56.69	57.09	56.69	56.97	56.97	-0.51%	25,579
Jun 23, 2025	56.54	57.26	56.54	57.26	56.37	0.63%	6,985
Jun 20, 2025	57.38	57.38	56.89	56.90	56.02	-0.85%	31,837
Jun 18, 2025	57.36	57.67	57.36	57.39	56.50	0.32%	24,495
Jun 17, 2025	57.62	57.68	57.13	57.21	56.32	-1.24%	18,473
Jun 16, 2025	58.25	58.36	57.93	57.93	57.03	0.43%	19,875
Jun 13, 2025	57.66	57.94	57.56	57.68	56.79	-1.15%	15,385
Jun 12, 2025	58.17	58.45	58.17	58.35	57.44	0.71%	12,676
Jun 11, 2025	58.15	58.20	57.85	57.94	57.04	0.30%	272,308
Jun 10, 2025	57.94	57.94	57.69	57.76	56.86	-0.07%	12,178
Jun 9, 2025	57.81	57.99	57.75	57.80	56.90	-0.13%	11,139
Jun 6, 2025	57.85	57.90	57.73	57.88	56.98	0.22%	9,571
Jun 5, 2025	57.76	57.93	57.60	57.75	56.85	0.19%	414,080
Jun 4, 2025	57.54	57.82	57.52	57.64	56.75	0.25%	39,152
Jun 3, 2025	57.40	57.53	57.14	57.49	56.60	-0.78%	17,875
Jun 2, 2025	57.60	58.01	57.60	57.95	57.05	1.10%	13,680
May 30, 2025	57.35	57.35	56.95	57.32	56.43	0.15%	7,418
May 29, 2025	57.39	57.39	57.04	57.23	56.34	0.32%	26,818
May 28, 2025	57.09	57.20	56.93	57.05	56.16	-0.95%	25,384
May 27, 2025	57.58	57.71	57.46	57.60	56.71	1.27%	26,646
May 23, 2025	56.33	56.95	56.33	56.88	56.00	0.14%	105,907
May 22, 2025	56.58	56.94	56.53	56.80	55.92	0.11%	15,076
May 21, 2025	57.08	57.27	56.74	56.74	55.86	-0.37%	12,517
May 20, 2025	56.92	57.05	56.83	56.95	56.06	0.64%	14,427
May 19, 2025	56.20	56.60	56.20	56.58	55.70	0.84%	7,325
May 16, 2025	55.84	56.11	55.76	56.11	55.24	0.41%	22,816
May 15, 2025	55.62	55.88	55.48	55.88	55.01	1.01%	7,767
May 14, 2025	55.78	55.78	55.32	55.32	54.46	-0.61%	7,269
May 13, 2025	55.52	55.71	55.38	55.66	54.80	0.44%	21,056
May 12, 2025	55.20	55.43	55.15	55.42	54.56	0.21%	29,867
May 9, 2025	55.25	55.34	55.13	55.30	54.44	0.66%	51,889
May 8, 2025	55.20	55.20	54.88	54.94	54.09	-	12,713
May 7, 2025	55.12	55.12	54.93	54.94	54.09	-0.49%	10,976
May 6, 2025	55.24	55.28	55.07	55.21	54.35	0.27%	19,062
May 5, 2025	55.05	55.16	54.98	55.06	54.21	0.47%	32,910
May 2, 2025	54.94	54.96	54.67	54.80	53.95	1.39%	90,134
May 1, 2025	54.23	54.24	53.94	54.05	53.21	-0.04%	14,342
Apr 30, 2025	53.83	54.23	53.58	54.07	53.23	-0.28%	16,477
Apr 29, 2025	54.06	54.24	54.00	54.22	53.38	0.48%	15,521
Apr 28, 2025	53.59	54.01	53.59	53.96	53.12	0.82%	8,651
Apr 25, 2025	53.25	53.59	53.25	53.52	52.69	0.17%	8,194
Apr 24, 2025	53.10	53.43	53.05	53.43	52.60	1.39%	12,490
Apr 23, 2025	52.89	53.22	52.65	52.70	51.88	0.22%	13,822
Apr 22, 2025	52.40	52.76	52.23	52.58	51.77	2.08%	21,356
Apr 21, 2025	51.91	51.99	51.21	51.51	50.71	-0.79%	11,723
Apr 17, 2025	51.67	52.19	51.64	51.92	51.11	1.15%	21,670
Apr 16, 2025	51.58	51.81	51.20	51.33	50.53	-0.45%	563,418