QDVO(QDVO)
QDVO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $30.40 | $30.40 | $30.26 | $30.30 | 247,408 |
| 10/9/2026 | $30.35 | $30.49 | $30.32 | $30.47 | 166,349 |
| 10/8/2026 | $30.50 | $30.55 | $30.16 | $30.31 | 270,992 |
| 10/7/2026 | $30.40 | $30.59 | $30.35 | $30.59 | 206,943 |
| 10/6/2026 | $30.50 | $30.65 | $30.46 | $30.53 | 153,990 |
| 10/5/2026 | $30.09 | $30.46 | $30.09 | $30.34 | 177,884 |
| 10/2/2026 | $30.24 | $30.38 | $30.14 | $30.21 | 141,336 |
| 10/1/2026 | $29.90 | $30.08 | $29.78 | $29.99 | 186,995 |
| 9/30/2026 | $29.96 | $30.15 | $29.90 | $29.90 | 332,571 |
| 9/29/2026 | $30.00 | $30.04 | $29.83 | $29.87 | 189,016 |
| 9/28/2026 | $30.30 | $30.41 | $30.11 | $30.28 | 200,327 |
| 9/25/2026 | $30.39 | $30.45 | $30.26 | $30.45 | 155,368 |
| 9/24/2026 | $30.07 | $30.37 | $30.07 | $30.36 | 148,656 |
| 9/23/2026 | $30.66 | $30.66 | $30.17 | $30.28 | 178,450 |
| 9/22/2026 | $30.38 | $30.52 | $30.38 | $30.43 | 201,699 |
| 9/21/2026 | $29.98 | $30.45 | $29.98 | $30.42 | 221,332 |
| 9/18/2026 | $29.86 | $29.88 | $29.70 | $29.88 | 117,516 |
| 9/17/2026 | $29.66 | $29.83 | $29.64 | $29.82 | 156,723 |
| 9/16/2026 | $29.30 | $29.57 | $29.22 | $29.39 | 168,132 |
| 9/15/2026 | $29.54 | $29.54 | $29.33 | $29.36 | 168,477 |
| 9/14/2026 | $29.50 | $29.59 | $29.26 | $29.49 | 171,473 |
| 9/11/2026 | $29.69 | $29.70 | $29.54 | $29.61 | 132,035 |
| 9/10/2026 | $29.41 | $29.46 | $29.33 | $29.46 | 174,081 |
| 9/9/2026 | $29.61 | $29.61 | $29.48 | $29.59 | 209,068 |
| 9/8/2026 | $29.75 | $29.80 | $29.56 | $29.61 | 272,916 |
| 9/4/2026 | $29.73 | $29.78 | $29.64 | $29.75 | 135,453 |
| 9/3/2026 | $29.58 | $29.78 | $29.41 | $29.71 | 216,825 |
| 9/2/2026 | $29.50 | $29.53 | $29.37 | $29.50 | 176,064 |
| 9/1/2026 | $29.40 | $29.52 | $29.28 | $29.41 | 207,914 |
| 8/31/2026 | $29.54 | $29.56 | $29.43 | $29.53 | 296,978 |
| 8/28/2026 | $29.79 | $29.79 | $29.51 | $29.61 | 173,756 |
| 8/27/2026 | $29.83 | $29.88 | $29.70 | $29.88 | 235,208 |
| 8/26/2026 | $29.66 | $29.80 | $29.53 | $29.62 | 232,459 |
| 8/25/2026 | $29.67 | $29.79 | $29.60 | $29.67 | 136,576 |
| 8/24/2026 | $29.58 | $29.65 | $29.47 | $29.60 | 191,729 |
| 8/21/2026 | $29.65 | $29.75 | $29.58 | $29.66 | 146,062 |
| 8/20/2026 | $29.70 | $29.72 | $29.51 | $29.61 | 198,826 |
| 8/19/2026 | $30.00 | $30.00 | $29.66 | $29.75 | 237,100 |
| 8/18/2026 | $29.91 | $29.91 | $29.71 | $29.79 | 180,036 |
| 8/17/2026 | $30.05 | $30.17 | $30.02 | $30.06 | 213,213 |
| 8/14/2026 | $30.35 | $30.35 | $30.02 | $30.09 | 155,805 |
| 8/13/2026 | $29.97 | $30.21 | $29.92 | $30.12 | 237,832 |
| 8/12/2026 | $29.98 | $30.05 | $29.93 | $29.99 | 221,208 |
| 8/11/2026 | $30.10 | $30.10 | $29.83 | $29.90 | 238,571 |
| 8/10/2026 | $30.01 | $30.14 | $29.99 | $30.08 | 247,425 |
| 8/7/2026 | $29.97 | $30.11 | $29.93 | $30.08 | 153,505 |
| 8/6/2026 | $29.80 | $30.06 | $29.65 | $29.96 | 219,306 |
| 8/5/2026 | $30.35 | $30.35 | $29.89 | $29.89 | 185,165 |
| 8/4/2026 | $29.60 | $30.06 | $29.57 | $30.02 | 219,830 |
| 8/3/2026 | $29.00 | $29.45 | $29.00 | $29.38 | 189,600 |
| 7/31/2026 | $29.05 | $29.07 | $28.66 | $28.96 | 268,400 |
| 7/30/2026 | $28.40 | $28.83 | $28.40 | $28.69 | 382,309 |
| 7/29/2026 | $28.68 | $29.01 | $28.41 | $28.48 | 258,986 |
| 7/28/2026 | $28.97 | $29.00 | $28.68 | $28.94 | 204,314 |
| 7/27/2026 | $29.21 | $29.34 | $28.79 | $28.97 | 239,977 |
| 7/24/2026 | $29.25 | $29.35 | $29.02 | $29.11 | 322,400 |
| 7/23/2026 | $29.43 | $29.43 | $29.05 | $29.22 | 283,663 |
| 7/22/2026 | $29.75 | $29.84 | $29.66 | $29.73 | 186,300 |
| 7/21/2026 | $29.60 | $29.82 | $29.60 | $29.82 | 129,511 |
| 7/20/2026 | $29.66 | $29.80 | $29.41 | $29.48 | 206,504 |
| 7/17/2026 | $29.37 | $29.61 | $29.15 | $29.48 | 275,555 |
| 7/16/2026 | $29.88 | $30.00 | $29.60 | $29.78 | 202,100 |
| 7/15/2026 | $30.10 | $30.10 | $29.86 | $30.05 | 273,110 |
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
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
