QMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.71	32.84	32.71	32.77	32.77	0.12%	7,014
Dec 4, 2025	32.70	32.73	32.70	32.73	32.73	0.02%	6,346
Dec 3, 2025	32.68	32.72	32.68	32.72	32.72	0.07%	2,065
Dec 2, 2025	32.64	32.72	32.64	32.70	32.70	0.19%	11,199
Dec 1, 2025	32.57	32.68	32.57	32.64	32.64	0.01%	8,999
Nov 28, 2025	32.59	32.65	32.59	32.64	32.64	0.14%	6,766
Nov 26, 2025	32.53	32.60	32.53	32.59	32.59	0.30%	21,678
Nov 25, 2025	32.35	32.49	32.34	32.49	32.49	0.19%	7,169
Nov 24, 2025	32.26	32.43	32.26	32.43	32.43	1.03%	10,549
Nov 21, 2025	32.07	32.20	31.91	32.10	32.10	0.27%	12,911
Nov 20, 2025	32.41	32.49	31.99	32.01	32.01	-0.59%	228,675
Nov 19, 2025	32.16	32.28	32.13	32.20	32.20	0.11%	24,873
Nov 18, 2025	32.08	32.21	32.07	32.17	32.17	-0.20%	13,393
Nov 17, 2025	32.28	32.36	32.19	32.23	32.23	-0.32%	9,134
Nov 14, 2025	32.20	32.35	32.20	32.34	32.33	0.11%	4,858
Nov 13, 2025	32.44	32.44	32.25	32.30	32.30	-0.77%	9,597
Nov 12, 2025	32.47	32.55	32.45	32.55	32.55	0.18%	74,124
Nov 11, 2025	32.54	32.54	32.43	32.49	32.49	0.02%	6,086
Nov 10, 2025	32.48	32.49	32.44	32.49	32.49	0.64%	5,882
Nov 7, 2025	32.37	32.37	32.17	32.28	32.28	-0.11%	7,046
Nov 6, 2025	32.42	32.42	32.32	32.32	32.31	-0.53%	3,634
Nov 5, 2025	32.32	32.49	32.32	32.49	32.49	0.31%	9,255
Nov 4, 2025	32.48	32.48	32.38	32.39	32.39	-0.43%	12,094
Nov 3, 2025	32.54	32.58	32.51	32.53	32.53	0.17%	4,924
Oct 31, 2025	32.57	32.57	32.46	32.47	32.47	-	6,338
Oct 30, 2025	32.52	32.56	32.47	32.47	32.47	-0.25%	4,425
Oct 29, 2025	32.56	32.58	32.50	32.55	32.55	0.03%	22,944
Oct 28, 2025	32.54	32.56	32.52	32.54	32.54	0.03%	11,339
Oct 27, 2025	32.51	32.55	32.51	32.53	32.53	0.31%	9,488
Oct 24, 2025	32.40	32.46	32.40	32.43	32.43	0.25%	11,367
Oct 23, 2025	32.28	32.37	32.28	32.35	32.35	0.26%	11,468
Oct 22, 2025	32.35	32.35	32.20	32.27	32.27	-0.31%	11,254
Oct 21, 2025	32.33	32.39	32.30	32.37	32.37	0.08%	13,114
Oct 20, 2025	32.24	32.37	32.24	32.34	32.34	0.50%	6,139
Oct 17, 2025	32.09	32.18	31.91	32.18	32.18	0.37%	286,759
Oct 16, 2025	32.19	32.22	32.01	32.06	32.06	-0.26%	7,544
Oct 15, 2025	32.21	32.21	32.10	32.15	32.14	0.05%	2,617
Oct 14, 2025	32.07	32.20	32.05	32.13	32.13	-0.17%	7,288
Oct 13, 2025	32.08	32.19	32.08	32.19	32.18	0.72%	10,517
Oct 10, 2025	32.32	32.32	31.96	31.96	31.96	-1.07%	7,874
Oct 9, 2025	32.28	32.31	32.22	32.30	32.30	-0.15%	9,544
Oct 8, 2025	32.26	32.35	32.25	32.35	32.35	0.40%	22,482
Oct 7, 2025	32.29	32.29	32.22	32.22	32.22	-0.15%	5,424
Oct 6, 2025	32.28	32.32	32.27	32.27	32.27	0.19%	41,839
Oct 3, 2025	32.26	32.28	32.19	32.21	32.21	-0.15%	5,628
Oct 2, 2025	32.28	32.28	32.22	32.26	32.26	-0.06%	2,424
Oct 1, 2025	32.14	32.28	32.14	32.28	32.28	0.31%	30,270
Sep 30, 2025	32.14	32.20	32.14	32.18	32.18	0.06%	9,633
Sep 29, 2025	32.21	32.23	32.15	32.16	32.16	0.03%	10,679
Sep 26, 2025	32.14	32.15	32.04	32.15	32.15	0.16%	6,892