QABSY(QABSY)
QABSY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $30.06 | $30.06 | $28.75 | $28.86 | 121,800 |
| 10/12/2026 | $29.62 | $30.48 | $29.56 | $29.58 | 95,028 |
| 10/9/2026 | $29.26 | $29.91 | $29.26 | $29.91 | 60,218 |
| 10/8/2026 | $30.21 | $30.26 | $29.98 | $30.25 | 47,200 |
| 10/7/2026 | $30.59 | $31.41 | $30.51 | $30.64 | 51,400 |
| 10/6/2026 | $31.60 | $31.67 | $31.33 | $31.41 | 59,000 |
| 10/5/2026 | $31.02 | $31.69 | $30.82 | $31.09 | 57,000 |
| 10/2/2026 | $30.61 | $31.67 | $30.52 | $30.73 | 31,746 |
| 10/1/2026 | $31.24 | $31.58 | $30.82 | $31.03 | 61,100 |
| 9/30/2026 | $32.34 | $33.09 | $31.44 | $31.52 | 25,000 |
| 9/29/2026 | $31.45 | $32.13 | $31.45 | $32.13 | 114,614 |
| 9/28/2026 | $32.18 | $32.66 | $31.37 | $31.57 | 59,632 |
| 9/25/2026 | $31.55 | $31.68 | $31.27 | $31.66 | 25,029 |
| 9/24/2026 | $32.24 | $32.24 | $31.41 | $31.55 | 75,100 |
| 9/23/2026 | $31.83 | $31.92 | $31.62 | $31.65 | 35,800 |
| 9/22/2026 | $32.09 | $32.19 | $31.92 | $32.13 | 32,300 |
| 9/21/2026 | $31.41 | $31.84 | $31.24 | $31.60 | 46,142 |
| 9/18/2026 | $31.10 | $31.10 | $30.88 | $31.06 | 55,000 |
| 9/17/2026 | $31.61 | $32.45 | $31.43 | $31.52 | 70,400 |
| 9/16/2026 | $31.40 | $32.19 | $30.48 | $30.92 | 70,000 |
| 9/15/2026 | $32.77 | $32.77 | $32.02 | $32.34 | 39,300 |
| 9/14/2026 | $32.90 | $33.70 | $32.28 | $32.39 | 44,900 |
| 9/11/2026 | $33.66 | $33.66 | $32.58 | $32.82 | 34,300 |
| 9/10/2026 | $33.27 | $33.65 | $32.04 | $32.26 | 47,310 |
| 9/9/2026 | $32.84 | $32.84 | $32.63 | $32.70 | 29,322 |
| 9/8/2026 | $33.96 | $34.71 | $33.68 | $33.68 | 27,535 |
| 9/4/2026 | $34.63 | $34.68 | $34.01 | $34.66 | 15,225 |
| 9/3/2026 | $34.90 | $34.90 | $33.56 | $33.88 | 30,002 |
| 9/2/2026 | $33.38 | $33.55 | $33.27 | $33.38 | 35,100 |
| 9/1/2026 | $33.50 | $33.50 | $33.02 | $33.03 | 34,600 |
| 8/31/2026 | $33.86 | $33.86 | $33.60 | $33.65 | 25,200 |
| 8/28/2026 | $34.40 | $34.40 | $34.05 | $34.12 | 14,315 |
| 8/27/2026 | $34.35 | $34.90 | $34.01 | $34.83 | 21,700 |
| 8/26/2026 | $33.27 | $33.27 | $32.99 | $32.99 | 18,400 |
| 8/25/2026 | $33.35 | $33.51 | $33.26 | $33.51 | 19,020 |
| 8/24/2026 | $33.01 | $33.19 | $32.98 | $33.02 | 30,100 |
| 8/21/2026 | $33.28 | $33.43 | $33.28 | $33.43 | 24,028 |
| 8/20/2026 | $33.14 | $33.38 | $33.08 | $33.15 | 25,400 |
| 8/19/2026 | $34.37 | $34.66 | $33.95 | $34.06 | 19,141 |
| 8/18/2026 | $34.37 | $34.45 | $34.23 | $34.32 | 52,227 |
| 8/17/2026 | $35.16 | $35.21 | $34.92 | $35.02 | 19,415 |
| 8/14/2026 | $35.46 | $35.50 | $35.25 | $35.40 | 8,030 |
| 8/13/2026 | $35.64 | $35.64 | $35.41 | $35.47 | 19,600 |
| 8/12/2026 | $36.56 | $36.56 | $35.67 | $35.84 | 151,243 |
| 8/11/2026 | $35.74 | $35.86 | $35.60 | $35.75 | 56,745 |
| 8/10/2026 | $36.66 | $36.78 | $36.62 | $36.70 | 14,300 |
| 8/7/2026 | $37.29 | $37.52 | $37.29 | $37.49 | 6,003 |
| 8/6/2026 | $37.38 | $37.54 | $37.20 | $37.40 | 14,242 |
| 8/5/2026 | $36.39 | $37.15 | $36.39 | $37.15 | 10,700 |
| 8/4/2026 | $36.22 | $36.74 | $36.15 | $36.45 | 17,900 |
| 8/3/2026 | $36.19 | $36.43 | $36.19 | $36.31 | 22,529 |
| 7/31/2026 | $34.98 | $34.98 | $34.52 | $34.83 | 12,400 |
| 7/30/2026 | $35.80 | $36.13 | $35.78 | $36.12 | 16,100 |
| 7/29/2026 | $35.94 | $36.44 | $35.88 | $35.88 | 34,700 |
| 7/28/2026 | $36.20 | $36.76 | $36.16 | $36.66 | 16,900 |
| 7/27/2026 | $36.26 | $36.29 | $36.02 | $36.18 | 23,900 |
| 7/24/2026 | $35.18 | $35.42 | $35.11 | $35.19 | 19,832 |
| 7/23/2026 | $35.28 | $35.31 | $35.17 | $35.17 | 11,700 |
| 7/22/2026 | $35.81 | $35.88 | $35.77 | $35.78 | 8,000 |
| 7/21/2026 | $35.98 | $36.62 | $35.50 | $35.58 | 12,200 |
| 7/20/2026 | $35.49 | $35.53 | $35.19 | $35.22 | 14,148 |
| 7/17/2026 | $35.50 | $36.06 | $35.50 | $35.93 | 11,000 |
| 7/16/2026 | $36.11 | $36.39 | $36.11 | $36.22 | 7,700 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
