(QAI)
31.65
0.16 (0.51%)
At close: Mar 05, 2025, 3:59 PM
31.66
0.03%
After-hours: Mar 05, 2025, 04:10 PM EST
QAI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 31.59 | 31.61 | 31.32 | 31.49 | -0.07 | -0.22% | 46,939 |
| Mar 3, 2025 | 31.91 | 31.91 | 31.53 | 31.56 | -0.17 | -0.54% | 27,941 |
| Feb 28, 2025 | 31.63 | 31.78 | 31.61 | 31.73 | 0.05 | 0.16% | 22,154 |
| Feb 27, 2025 | 31.82 | 31.85 | 31.68 | 31.68 | -0.14 | -0.44% | 29,835 |
| Feb 26, 2025 | 31.94 | 31.94 | 31.82 | 31.82 | 0.05 | 0.16% | 31,200 |
| Feb 25, 2025 | 31.89 | 31.89 | 31.71 | 31.77 | -0.08 | -0.25% | 36,738 |
| Feb 24, 2025 | 31.92 | 31.93 | 31.80 | 31.85 | -0.04 | -0.13% | 45,207 |
| Feb 21, 2025 | 32.16 | 32.16 | 31.89 | 31.89 | -0.21 | -0.65% | 75,800 |
| Feb 20, 2025 | 32.31 | 32.31 | 32.03 | 32.10 | -0.06 | -0.19% | 143,303 |
| Feb 19, 2025 | 32.21 | 32.21 | 32.16 | 32.16 | -0.11 | -0.34% | 31,614 |
| Feb 18, 2025 | 32.17 | 32.27 | 32.17 | 32.27 | 0.12 | 0.37% | 56,100 |
| Feb 14, 2025 | 32.17 | 32.23 | 32.15 | 32.15 | 0.00 | 0.00% | 41,138 |
| Feb 13, 2025 | 32.04 | 32.15 | 32.04 | 32.15 | 0.15 | 0.47% | 21,500 |
| Feb 12, 2025 | 31.88 | 32.02 | 31.88 | 32.00 | -0.02 | -0.06% | 76,800 |
| Feb 11, 2025 | 32.09 | 32.09 | 32.00 | 32.02 | -0.05 | -0.16% | 41,000 |
| Feb 10, 2025 | 32.07 | 32.11 | 32.03 | 32.07 | 0.08 | 0.25% | 53,047 |
| Feb 7, 2025 | 32.10 | 32.10 | 31.94 | 31.99 | -0.04 | -0.12% | 27,824 |
| Feb 6, 2025 | 32.02 | 32.07 | 31.98 | 32.03 | 0.01 | 0.03% | 40,737 |
| Feb 5, 2025 | 31.84 | 32.03 | 31.84 | 32.02 | 0.09 | 0.28% | 33,644 |
| Feb 4, 2025 | 31.90 | 31.96 | 31.90 | 31.93 | 0.05 | 0.16% | 58,200 |
| Feb 3, 2025 | 31.67 | 31.90 | 31.67 | 31.88 | -0.04 | -0.13% | 45,100 |
| Jan 31, 2025 | 32.01 | 32.08 | 31.92 | 31.92 | -0.09 | -0.28% | 36,500 |
| Jan 30, 2025 | 31.89 | 32.07 | 31.89 | 32.01 | 0.10 | 0.31% | 47,400 |
| Jan 29, 2025 | 31.89 | 31.95 | 31.85 | 31.91 | 0.06 | 0.19% | 81,424 |
| Jan 28, 2025 | 31.80 | 31.90 | 31.80 | 31.85 | 0.05 | 0.16% | 90,400 |
| Jan 27, 2025 | 31.66 | 31.84 | 31.66 | 31.80 | -0.14 | -0.44% | 399,100 |
| Jan 24, 2025 | 32.05 | 32.05 | 31.94 | 31.94 | -0.05 | -0.16% | 398,900 |
| Jan 23, 2025 | 31.91 | 31.99 | 31.88 | 31.99 | 0.13 | 0.41% | 88,800 |
| Jan 22, 2025 | 31.90 | 31.94 | 31.86 | 31.86 | -0.02 | -0.06% | 67,300 |
| Jan 21, 2025 | 31.88 | 31.91 | 31.83 | 31.88 | 0.08 | 0.25% | 218,600 |
| Jan 17, 2025 | 31.70 | 31.81 | 31.70 | 31.80 | 0.17 | 0.54% | 127,100 |
| Jan 16, 2025 | 31.76 | 31.76 | 31.62 | 31.63 | 0.02 | 0.06% | 485,922 |
| Jan 15, 2025 | 31.53 | 31.66 | 31.53 | 31.61 | 0.15 | 0.48% | 56,638 |
| Jan 14, 2025 | 31.31 | 31.46 | 31.31 | 31.46 | 0.07 | 0.22% | 85,400 |
| Jan 13, 2025 | 31.29 | 31.39 | 31.26 | 31.39 | -0.01 | -0.03% | 154,900 |
| Jan 10, 2025 | 31.47 | 31.47 | 31.34 | 31.40 | -0.11 | -0.35% | 99,430 |
| Jan 8, 2025 | 31.52 | 31.56 | 31.46 | 31.51 | -0.09 | -0.28% | 805,310 |
| Jan 7, 2025 | 31.72 | 31.74 | 31.55 | 31.60 | -0.07 | -0.22% | 33,000 |
| Jan 6, 2025 | 31.77 | 31.77 | 31.63 | 31.67 | 0.02 | 0.06% | 71,700 |
| Jan 3, 2025 | 31.61 | 31.65 | 31.54 | 31.65 | 0.17 | 0.54% | 79,200 |
| Jan 2, 2025 | 31.40 | 31.57 | 31.40 | 31.48 | 0.07 | 0.22% | 91,100 |
| Dec 31, 2024 | 31.33 | 31.56 | 31.33 | 31.41 | 0.03 | 0.10% | 90,200 |
| Dec 30, 2024 | 31.43 | 31.46 | 31.35 | 31.38 | -0.78 | -2.43% | 82,100 |
| Dec 27, 2024 | 32.10 | 32.26 | 32.10 | 32.16 | -0.12 | -0.37% | 314,825 |
| Dec 26, 2024 | 32.18 | 32.33 | 32.18 | 32.28 | 0.00 | 0.00% | 39,500 |
| Dec 24, 2024 | 32.36 | 32.36 | 32.20 | 32.28 | 0.11 | 0.34% | 21,700 |
| Dec 23, 2024 | 32.28 | 32.28 | 32.11 | 32.17 | 0.04 | 0.12% | 267,800 |
| Dec 20, 2024 | 31.94 | 32.23 | 31.94 | 32.13 | 0.10 | 0.31% | 46,120 |
| Dec 19, 2024 | 32.33 | 32.33 | 32.03 | 32.03 | -0.14 | -0.44% | 121,500 |
| Dec 18, 2024 | 32.59 | 32.59 | 32.13 | 32.17 | -0.28 | -0.86% | 86,436 |