Register for real-time alerts, custom portfolio, and market movers
QSAM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 8.09 | -0.16 | -1.94% | 8.33 | 8.33 | 7.85 | 23,258 |
| Apr 24 2024 | 8.25 | 0.11 | 1.35% | 8.34 | 8.34 | 8.19 | 13,392 |
| Apr 23 2024 | 8.14 | 0.00 | 0.00% | 8.00 | 8.14 | 8.00 | 2,957 |
| Apr 22 2024 | 8.14 | 0.09 | 1.12% | 8.00 | 8.14 | 8.00 | 3,155 |
| Apr 19 2024 | 8.05 | 0.27 | 3.47% | 7.80 | 8.05 | 7.75 | 8,300 |
| Apr 18 2024 | 7.78 | 0.38 | 5.14% | 7.56 | 7.88 | 7.47 | 12,068 |
| Apr 17 2024 | 7.40 | 0.00 | 0.00% | 7.40 | 7.40 | 7.38 | 3,701 |
| Apr 16 2024 | 7.40 | 0.00 | 0.00% | 7.40 | 7.40 | 7.29 | 4,116 |
| Apr 15 2024 | 7.40 | 0.00 | 0.00% | 7.30 | 7.40 | 7.29 | 3,800 |
| Apr 12 2024 | 7.40 | 0.15 | 2.07% | 7.25 | 7.40 | 7.25 | 10,389 |
| Apr 11 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.15 | 7,198 |
| Apr 10 2024 | 7.25 | -0.15 | -2.03% | 7.30 | 7.30 | 7.22 | 1,600 |
| Apr 09 2024 | 7.40 | 0.00 | 0.00% | 7.40 | 7.40 | 7.40 | 200 |
| Apr 08 2024 | 7.40 | -0.05 | -0.67% | 7.40 | 7.40 | 7.40 | 811 |
| Apr 05 2024 | 7.45 | 0.05 | 0.68% | 7.38 | 7.45 | 7.25 | 9,675 |
| Apr 04 2024 | 7.40 | 0.00 | 0.00% | 7.35 | 7.40 | 7.3475 | 4,009 |
| Apr 03 2024 | 7.40 | 0.00 | 0.00% | 7.40 | 7.40 | 7.40 | 106 |
| Apr 02 2024 | 7.40 | -0.02 | -0.27% | 7.40 | 7.40 | 7.40 | 150 |
| Apr 01 2024 | 7.42 | -0.08 | -1.07% | 7.50 | 7.50 | 7.42 | 992 |
| Mar 28 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.60 | 7.50 | 909 |
| Mar 27 2024 | 7.50 | 0.00 | 0.00% | 7.40 | 7.50 | 7.40 | 408 |
| Mar 26 2024 | 7.50 | -0.10 | -1.32% | 7.60 | 7.60 | 7.50 | 1,543 |
| Mar 25 2024 | 7.60 | 0.20 | 2.70% | 7.47 | 7.74 | 7.47 | 2,017 |
| Mar 22 2024 | 7.40 | -0.20 | -2.63% | 7.35 | 7.60 | 7.35 | 309 |
| Mar 21 2024 | 7.60 | 0.30 | 4.11% | 7.56 | 7.60 | 7.50 | 15,423 |
| Mar 20 2024 | 7.30 | 0.10 | 1.39% | 7.10 | 7.30 | 7.10 | 17,427 |
| Mar 19 2024 | 7.20 | 0.00 | 0.00% | 7.20 | 7.20 | 7.20 | 101 |
| Mar 18 2024 | 7.20 | -0.10 | -1.37% | 7.25 | 7.25 | 7.20 | 7,163 |
| Mar 15 2024 | 7.30 | 0.50 | 7.35% | 6.80 | 7.30 | 6.80 | 5,408 |
| Mar 14 2024 | 6.80 | -0.05 | -0.73% | 6.65 | 6.85 | 6.65 | 1,256 |
| Mar 13 2024 | 6.85 | 0.00 | 0.00% | 6.85 | 6.85 | 6.85 | 100 |
| Mar 12 2024 | 6.85 | 0.05 | 0.74% | 6.75 | 6.85 | 6.75 | 900 |
| Mar 11 2024 | 6.80 | -0.05 | -0.73% | 6.80 | 6.80 | 6.75 | 803 |
| Mar 08 2024 | 6.85 | 0.00 | 0.00% | 6.85 | 6.85 | 6.85 | 100 |
| Mar 07 2024 | 6.85 | 0.00 | 0.00% | 6.90 | 6.90 | 6.81 | 700 |
| Mar 06 2024 | 6.85 | 0.07 | 1.03% | 6.76 | 6.85 | 6.76 | 900 |
| Mar 05 2024 | 6.78 | -0.07 | -1.02% | 6.82 | 6.90 | 6.77 | 12,295 |
| Mar 04 2024 | 6.85 | 0.07 | 1.00% | 6.88 | 7.00 | 6.80 | 5,148 |
| Mar 01 2024 | 6.782 | -0.02 | -0.26% | 6.78 | 6.782 | 6.78 | 1,132 |
| Feb 29 2024 | 6.80 | 0.10 | 1.49% | 6.75 | 6.85 | 6.75 | 28,409 |
| Feb 28 2024 | 6.70 | 0.00 | 0.00% | 6.70 | 6.75 | 6.70 | 7,400 |
| Feb 27 2024 | 6.70 | 0.20 | 3.08% | 6.60 | 6.75 | 6.55 | 17,814 |
| Feb 26 2024 | 6.50 | 0.06 | 0.93% | 6.50 | 6.50 | 6.50 | 2,650 |
| Feb 23 2024 | 6.44 | -0.06 | -0.92% | 6.50 | 6.50 | 6.26 | 10,705 |
| Feb 22 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 4,740 |
| Feb 21 2024 | 6.50 | -0.20 | -2.99% | 6.50 | 6.50 | 6.39 | 2,000 |
| Feb 20 2024 | 6.70 | 0.00 | 0.00% | 6.70 | 6.70 | 6.70 | 400 |
| Feb 16 2024 | 6.70 | 0.20 | 3.08% | 6.50 | 6.70 | 6.50 | 6,204 |
| Feb 15 2024 | 6.50 | -0.08 | -1.22% | 6.54 | 6.54 | 6.45 | 4,700 |
| Feb 14 2024 | 6.58 | 0.08 | 1.23% | 6.55 | 6.58 | 6.52 | 8,472 |
| Feb 13 2024 | 6.50 | -0.20 | -2.99% | 6.65 | 6.65 | 6.50 | 7,362 |
| Feb 12 2024 | 6.70 | 0.00 | 0.00% | 6.75 | 6.75 | 6.60 | 19,353 |
| Feb 09 2024 | 6.70 | -0.01 | -0.15% | 6.85 | 6.85 | 6.70 | 35,713 |
| Feb 08 2024 | 6.71 | 1.61 | 31.57% | 6.65 | 7.71 | 6.36 | 124,933 |
| Feb 07 2024 | 5.10 | -0.02 | -0.39% | 5.10 | 5.20 | 5.10 | 3,800 |
| Feb 06 2024 | 5.12 | -0.08 | -1.54% | 5.175 | 5.19 | 5.10 | 2,966 |
| Feb 05 2024 | 5.20 | -0.15 | -2.80% | 5.35 | 5.3575 | 5.175 | 16,865 |
| Feb 02 2024 | 5.35 | 0.00 | 0.00% | 5.30 | 5.3875 | 5.30 | 9,933 |
| Feb 01 2024 | 5.35 | 0.00 | 0.00% | 5.355 | 5.355 | 5.35 | 4,250 |
| Jan 31 2024 | 5.35 | 0.30 | 5.94% | 5.05 | 5.41 | 5.05 | 26,910 |
| Jan 30 2024 | 5.05 | 0.00 | 0.00% | 5.05 | 5.15 | 5.00 | 8,340 |
| Jan 29 2024 | 5.05 | -0.16 | -3.07% | 5.10 | 5.10 | 5.00 | 4,250 |
