Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
QUAD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 4.59 | -0.07 | -1.50% | 4.61 | 4.6399 | 4.5409 | 66,650 |
| Apr 24 2024 | 4.66 | -0.13 | -2.71% | 4.76 | 4.825 | 4.57 | 92,218 |
| Apr 23 2024 | 4.79 | 0.17 | 3.68% | 4.62 | 4.855 | 4.56 | 161,238 |
| Apr 22 2024 | 4.62 | -0.01 | -0.22% | 4.60 | 4.75 | 4.57 | 100,250 |
| Apr 19 2024 | 4.63 | 0.12 | 2.66% | 4.51 | 4.65 | 4.44 | 146,203 |
| Apr 18 2024 | 4.51 | -0.08 | -1.74% | 4.61 | 4.63 | 4.50 | 129,869 |
| Apr 17 2024 | 4.59 | -0.04 | -0.86% | 4.71 | 4.7431 | 4.42 | 216,085 |
| Apr 16 2024 | 4.63 | 0.05 | 1.09% | 4.63 | 4.6599 | 4.42 | 318,555 |
| Apr 15 2024 | 4.58 | -0.20 | -4.18% | 4.88 | 4.95 | 4.47 | 291,160 |
| Apr 12 2024 | 4.78 | -0.06 | -1.24% | 4.81 | 4.90 | 4.60 | 249,973 |
| Apr 11 2024 | 4.84 | -0.23 | -4.54% | 5.08 | 5.10 | 4.81 | 170,257 |
| Apr 10 2024 | 5.07 | -0.09 | -1.74% | 5.06 | 5.15 | 4.96 | 132,899 |
| Apr 09 2024 | 5.16 | -0.10 | -1.90% | 5.25 | 5.28 | 5.10 | 79,338 |
| Apr 08 2024 | 5.26 | 0.12 | 2.33% | 5.15 | 5.36 | 5.11 | 95,754 |
| Apr 05 2024 | 5.14 | -0.12 | -2.28% | 5.27 | 5.27 | 5.10 | 85,447 |
| Apr 04 2024 | 5.26 | -0.11 | -2.05% | 5.44 | 5.44 | 5.22 | 105,582 |
| Apr 03 2024 | 5.37 | 0.13 | 2.48% | 5.20 | 5.39 | 5.186 | 145,749 |
| Apr 02 2024 | 5.24 | -0.18 | -3.32% | 5.45 | 5.45 | 5.18 | 136,567 |
| Apr 01 2024 | 5.42 | 0.11 | 2.07% | 5.28 | 5.50 | 5.24 | 205,007 |
| Mar 28 2024 | 5.31 | 0.04 | 0.76% | 5.29 | 5.36 | 5.18 | 180,493 |
| Mar 27 2024 | 5.27 | -0.13 | -2.41% | 5.46 | 5.50 | 5.23 | 211,161 |
| Mar 26 2024 | 5.40 | 0.08 | 1.50% | 5.37 | 5.47 | 5.29 | 74,489 |
| Mar 25 2024 | 5.32 | -0.13 | -2.39% | 5.45 | 5.50 | 5.31 | 92,015 |
| Mar 22 2024 | 5.45 | 0.16 | 3.02% | 5.27 | 5.46 | 5.23 | 135,122 |
| Mar 21 2024 | 5.29 | 0.25 | 4.96% | 5.12 | 5.42 | 5.08 | 285,439 |
| Mar 20 2024 | 5.04 | -0.06 | -1.18% | 5.11 | 5.17 | 5.00 | 367,935 |
| Mar 19 2024 | 5.10 | 0.10 | 2.00% | 5.00 | 5.22 | 5.00 | 125,564 |
| Mar 18 2024 | 5.00 | -0.08 | -1.57% | 5.06 | 5.23 | 5.00 | 132,774 |
| Mar 15 2024 | 5.08 | 0.22 | 4.53% | 4.85 | 5.12 | 4.85 | 286,483 |
| Mar 14 2024 | 4.86 | -0.07 | -1.42% | 4.86 | 4.9848 | 4.77 | 101,759 |
| Mar 13 2024 | 4.93 | -0.13 | -2.57% | 5.07 | 5.1599 | 4.89 | 75,651 |
| Mar 12 2024 | 5.06 | 0.01 | 0.20% | 5.08 | 5.17 | 4.99 | 172,873 |
| Mar 11 2024 | 5.05 | -0.20 | -3.81% | 5.20 | 5.22 | 4.8532 | 283,460 |
| Mar 08 2024 | 5.25 | -0.09 | -1.69% | 5.35 | 5.45 | 5.24 | 64,881 |
| Mar 07 2024 | 5.34 | 0.01 | 0.19% | 5.33 | 5.37 | 5.201 | 97,622 |
| Mar 06 2024 | 5.33 | -0.03 | -0.56% | 5.44 | 5.4899 | 5.18 | 169,761 |
| Mar 05 2024 | 5.36 | -0.27 | -4.80% | 5.59 | 5.6075 | 5.1509 | 261,509 |
| Mar 04 2024 | 5.63 | -0.23 | -3.92% | 5.89 | 5.94 | 5.59 | 168,457 |
| Mar 01 2024 | 5.86 | -0.13 | -2.17% | 5.99 | 6.04 | 5.80 | 134,862 |
| Feb 29 2024 | 5.99 | 0.06 | 1.01% | 6.12 | 6.12 | 5.88 | 161,825 |
| Feb 28 2024 | 5.93 | -0.10 | -1.66% | 6.01 | 6.14 | 5.7731 | 224,412 |
| Feb 27 2024 | 6.03 | 0.74 | 13.99% | 5.51 | 6.19 | 5.35 | 562,206 |
| Feb 26 2024 | 5.29 | -0.05 | -0.94% | 5.28 | 5.47 | 5.24 | 163,120 |
| Feb 23 2024 | 5.34 | -0.13 | -2.38% | 5.56 | 5.56 | 5.22 | 97,168 |
| Feb 22 2024 | 5.47 | -0.41 | -6.97% | 5.86 | 5.88 | 5.21 | 239,294 |
| Feb 21 2024 | 5.88 | -0.60 | -9.26% | 6.70 | 6.75 | 5.82 | 219,898 |
| Feb 20 2024 | 6.48 | -0.02 | -0.31% | 6.34 | 6.60 | 6.09 | 301,590 |
| Feb 16 2024 | 6.50 | 1.02 | 18.61% | 5.67 | 6.585 | 5.4347 | 465,786 |
| Feb 15 2024 | 5.48 | -0.10 | -1.79% | 5.59 | 5.67 | 5.29 | 139,646 |
| Feb 14 2024 | 5.58 | 0.31 | 5.88% | 5.37 | 5.63 | 5.1688 | 131,812 |
| Feb 13 2024 | 5.27 | -0.44 | -7.71% | 5.51 | 5.595 | 5.23 | 149,865 |
| Feb 12 2024 | 5.71 | 0.08 | 1.42% | 5.65 | 5.95 | 5.65 | 212,439 |
| Feb 09 2024 | 5.63 | 0.18 | 3.30% | 5.45 | 5.70 | 5.41 | 130,259 |
| Feb 08 2024 | 5.45 | 0.27 | 5.21% | 5.17 | 5.53 | 5.12 | 67,203 |
| Feb 07 2024 | 5.18 | -0.16 | -3.00% | 5.37 | 5.43 | 5.15 | 84,173 |
| Feb 06 2024 | 5.34 | -0.08 | -1.48% | 5.39 | 5.48 | 5.26 | 47,711 |
| Feb 05 2024 | 5.42 | -0.13 | -2.34% | 5.53 | 5.53 | 5.395 | 69,728 |
| Feb 02 2024 | 5.55 | 0.00 | 0.00% | 5.44 | 5.59 | 5.42 | 92,167 |
| Feb 01 2024 | 5.55 | 0.09 | 1.65% | 5.49 | 5.70 | 5.49 | 90,422 |
| Jan 31 2024 | 5.46 | -0.30 | -5.21% | 5.77 | 5.77 | 5.45 | 72,284 |
| Jan 30 2024 | 5.76 | 0.07 | 1.23% | 5.74 | 5.77 | 5.63 | 65,090 |
| Jan 29 2024 | 5.69 | -0.03 | -0.52% | 5.73 | 5.73 | 5.53 | 46,301 |
