Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	QTEC	182.91	183.53	181.84	182.75	2.61	111,577	1,019	181.25	186.08
2024-05-02	Q	QTEC	179.74	180.53	176.55	180.14	2.80	139,595	1,315	180.11	183.70
2024-05-01	Q	QTEC	178.99	182.00	177.0229	177.34	-2.72	106,693	1,253	175.00	180.16
2024-04-30	Q	QTEC	182.85	184.11	180.06	180.06	-3.75	53,962	885	176.22	183.28
2024-04-29	Q	QTEC	184.30	184.58	182.85	183.81	-0.18	67,183	897	168.00	187.79
2024-04-26	Q	QTEC	182.03	184.63	181.49	183.99	2.81	119,079	1,320	180.70	204.34
2024-04-25	Q	QTEC	178.71	181.7886	178.32	181.18	0.04	64,275	1,062	178.77	185.42
2024-04-24	Q	QTEC	182.14	183.10	179.97	181.14	1.24	93,068	1,210	179.00	198.57
2024-04-23	Q	QTEC	177.32	180.58	177.00	179.90	3.54	103,137	1,111	178.77	184.08
2024-04-22	Q	QTEC	175.22	177.158	173.44	176.36	2.42	94,014	1,213	172.96	195.51
2024-04-19	Q	QTEC	177.23	177.87	173.2015	173.94	-3.98	148,284	1,648	172.18	176.79
2024-04-18	Q	QTEC	179.74	180.26	177.69	177.92	-1.84	100,069	1,288	177.00	181.18
2024-04-17	Q	QTEC	183.52	183.68	179.69	179.73	-3.54	82,332	1,305	176.14	198.73
2024-04-16	Q	QTEC	182.42	184.27	182.08	183.27	0.60	152,488	1,406	179.94	184.76
2024-04-15	Q	QTEC	187.84	187.97	181.96	182.67	-3.35	193,859	1,281	179.44	203.21
2024-04-12	Q	QTEC	187.96	188.15	185.64	186.02	-4.73	184,911	1,419	185.00	187.29
2024-04-11	Q	QTEC	188.93	191.02	187.36	190.75	3.22	75,303	1,335	187.22	210.88
2024-04-10	Q	QTEC	187.45	188.74	186.65	187.47	-2.99	112,135	1,311	186.33	191.00
2024-04-09	Q	QTEC	190.26	190.685	188.30	190.46	1.61	87,415	901	190.46	194.27
2024-04-08	Q	QTEC	189.22	189.63	187.73	188.85	0.11	60,945	909	185.40	192.23
2024-04-05	Q	QTEC	187.02	189.47	186.59	188.68	2.45	74,998	1,173	185.38	208.81
2024-04-04	Q	QTEC	192.20	192.65	186.23	186.23	-3.71	116,638	1,254	185.00	205.91
2024-04-03	Q	QTEC	188.25	191.03	188.25	189.94	0.53	68,787	1,222	188.00	210.15
2024-04-02	Q	QTEC	188.61	189.64	187.85	189.41	-2.01	75,303	1,120	188.00	209.51
2024-04-01	Q	QTEC	190.98	193.052	190.855	191.42	0.74	124,026	1,244	191.00	193.00
2024-03-29	Q	QTEC	190.86	191.59	190.40	190.68	-0.32	0	0	189.00	194.29
2024-03-28	Q	QTEC	190.86	191.59	190.40	190.68	-0.32	58,882	1,163	189.00	194.29
2024-03-27	Q	QTEC	191.42	191.50	189.01	191.00	0.86	163,149	1,123	189.19	192.44
2024-03-26	Q	QTEC	191.26	191.59	189.96	190.06	-0.17	75,793	1,070	186.43	192.00
2024-03-25	Q	QTEC	189.89	191.1695	189.03	190.23	-1.03	65,081	980	188.00	210.97
2024-03-22	Q	QTEC	191.46	192.0656	190.05	191.26	-0.54	39,338	1,008	187.33	212.33
2024-03-21	Q	QTEC	193.24	194.04	191.79	191.80	1.8084	80,911	1,194	188.36	192.44
2024-03-20	Q	QTEC	188.45	190.26	186.802	190.00	2.84	67,730	1,083	190.80	194.81
2024-03-19	Q	QTEC	185.83	187.4752	184.30	187.16	0.08	138,970	1,218	183.91	190.93
2024-03-18	Q	QTEC	187.95	188.71	187.02	187.16	1.41	53,511	968	170.55	190.67
2024-03-15	Q	QTEC	186.82	187.20	185.71	185.75	-3.10	53,674	1,035	182.27	205.43
2024-03-14	Q	QTEC	190.74	190.79	187.25	188.85	-1.51	100,116	1,325	185.80	191.44
2024-03-13	Q	QTEC	191.85	192.03	189.76	190.36	-2.39	90,333	1,166	187.99	196.55
2024-03-12	Q	QTEC	190.98	192.85	189.28	192.75	2.92	353,945	2,193	188.00	196.38
2024-03-11	Q	QTEC	189.22	190.17	187.81	189.83	-0.89	460,302	2,462	187.99	193.19
2024-03-08	Q	QTEC	195.48	196.30	190.56	190.72	-4.94	190,001	2,314	189.00	194.31
2024-03-07	Q	QTEC	193.23	196.26	192.72	195.66	3.80	102,843	1,466	189.55	215.07
2024-03-06	Q	QTEC	192.99	193.33	190.69	191.86	2.66	165,750	1,622	188.45	212.44
2024-03-05	Q	QTEC	192.14	192.14	187.8079	189.20	-5.04	121,935	1,565	190.30	194.34
2024-03-04	Q	QTEC	194.95	195.38	193.79	194.24	0.04	107,503	1,606	190.80	196.01
2024-03-01	Q	QTEC	191.59	194.78	190.983	194.20	3.59	95,022	1,317	192.50	196.01
2024-02-29	Q	QTEC	189.36	190.92	188.38	190.61	2.67	107,199	1,052	182.13	190.92
2024-02-28	Q	QTEC	188.06	188.52	187.29	187.94	-1.56	57,304	1,049	184.22	189.81
2024-02-27	Q	QTEC	189.75	190.675	188.86	189.50	0.34	71,353	1,185	186.19	192.40
2024-02-26	Q	QTEC	188.71	190.12	188.32	189.16	1.18	88,250	1,400	185.33	192.26
2024-02-23	Q	QTEC	189.74	190.14	187.3901	187.98	-0.68	111,942	1,243	185.60	191.61
2024-02-22	Q	QTEC	187.95	189.22	187.105	188.66	6.65	117,219	1,445	185.29	192.11
2024-02-21	Q	QTEC	181.00	182.01	179.86	182.01	-3.36	167,776	1,750	182.34	204.14
2024-02-20	Q	QTEC	185.85	186.4838	182.945	185.37	-1.85	79,644	1,222	182.94	191.00
2024-02-19	Q	QTEC	189.80	189.80	186.75	187.22	-2.15	0	0	183.82	206.97
2024-02-16	Q	QTEC	189.80	189.80	186.75	187.22	-2.15	107,982	1,257	183.82	206.97
2024-02-15	Q	QTEC	190.02	190.35	188.26	189.37	-0.12	83,768	1,286	186.73	190.81
2024-02-14	Q	QTEC	188.15	189.49	187.4358	189.49	3.61	187,244	1,667	170.05	207.12
2024-02-13	Q	QTEC	184.45	187.74	183.3662	185.88	-4.03	118,996	1,616	185.21	194.00
2024-02-12	Q	QTEC	190.93	192.1835	189.59	189.91	-1.02	85,092	1,309	187.12	192.31
2024-02-09	Q	QTEC	189.23	191.61	188.56	190.93	3.13	159,187	1,489	187.00	209.50
2024-02-08	Q	QTEC	185.93	188.4886	185.9199	187.80	2.06	110,757	1,154	187.00	207.12
2024-02-07	Q	QTEC	184.38	186.19	183.43	185.74	3.32	130,843	1,204	182.47	203.52
2024-02-06	Q	QTEC	184.37	184.37	180.6096	182.42	-0.97	100,780	1,180	166.95	187.12