QSYS.ST(QSYS.ST)
QSYS.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $51.20 | $52.10 | $51.20 | $51.80 | 1,744 |
| 7/17/2026 | $50.50 | $52.20 | $50.50 | $52.20 | 8,487 |
| 7/16/2026 | $51.40 | $52.00 | $50.80 | $51.80 | 7,386 |
| 7/15/2026 | $52.40 | $52.40 | $51.40 | $51.40 | 1,354 |
| 7/14/2026 | $52.00 | $52.50 | $51.60 | $51.70 | 2,394 |
| 7/13/2026 | $51.60 | $52.40 | $51.60 | $52.30 | 3,045 |
| 7/10/2026 | $51.20 | $52.00 | $50.90 | $51.50 | 5,499 |
| 7/9/2026 | $52.40 | $52.40 | $51.20 | $51.30 | 16,305 |
| 7/8/2026 | $52.00 | $52.10 | $50.90 | $51.60 | 3,886 |
| 7/7/2026 | $52.50 | $52.50 | $51.30 | $52.10 | 6,209 |
| 7/6/2026 | $51.50 | $51.90 | $49.70 | $51.50 | 13,382 |
| 7/3/2026 | $51.80 | $52.10 | $51.10 | $51.80 | 8,351 |
| 7/2/2026 | $50.70 | $53.60 | $50.70 | $51.80 | 8,846 |
| 7/1/2026 | $50.90 | $51.00 | $50.20 | $50.80 | 3,326 |
| 6/30/2026 | $50.50 | $51.60 | $50.40 | $51.00 | 17,598 |
| 6/29/2026 | $50.80 | $51.40 | $50.20 | $51.40 | 15,130 |
| 6/26/2026 | $51.90 | $51.90 | $50.30 | $51.20 | 4,852 |
| 6/25/2026 | $50.80 | $51.70 | $50.40 | $50.80 | 12,002 |
| 6/24/2026 | $51.80 | $52.00 | $50.70 | $50.90 | 16,490 |
| 6/23/2026 | $52.30 | $52.30 | $50.70 | $52.00 | 7,315 |
| 6/22/2026 | $51.30 | $52.50 | $51.00 | $52.30 | 7,623 |
| 6/18/2026 | $52.60 | $52.90 | $51.70 | $52.60 | 9,446 |
| 6/17/2026 | $53.30 | $53.80 | $52.60 | $53.00 | 8,805 |
| 6/16/2026 | $52.90 | $53.80 | $51.70 | $53.00 | 39,552 |
| 6/15/2026 | $52.90 | $52.90 | $52.00 | $52.30 | 17,851 |
| 6/12/2026 | $50.90 | $51.90 | $50.50 | $51.90 | 28,564 |
| 6/11/2026 | $49.40 | $50.30 | $49.40 | $50.20 | 24,865 |
| 6/10/2026 | $49.40 | $49.75 | $48.70 | $49.40 | 49,836 |
| 6/9/2026 | $49.00 | $49.00 | $48.65 | $49.00 | 33,819 |
| 6/8/2026 | $48.60 | $49.35 | $47.50 | $48.70 | 37,002 |
| 6/5/2026 | $48.25 | $48.40 | $47.55 | $48.30 | 14,521 |
| 6/4/2026 | $47.40 | $48.40 | $47.40 | $47.70 | 1,522 |
| 6/3/2026 | $47.85 | $48.55 | $47.25 | $48.45 | 130,278 |
| 6/2/2026 | $47.90 | $48.00 | $47.10 | $47.85 | 24,732 |
| 6/1/2026 | $47.60 | $47.95 | $46.65 | $47.55 | 7,561 |
| 5/29/2026 | $48.00 | $48.40 | $47.10 | $47.60 | 12,720 |
| 5/28/2026 | $46.05 | $48.00 | $45.55 | $48.00 | 16,308 |
| 5/27/2026 | $46.25 | $46.75 | $45.75 | $46.30 | 17,565 |
| 5/26/2026 | $46.55 | $46.55 | $46.00 | $46.25 | 12,359 |
| 5/25/2026 | $46.15 | $46.70 | $46.00 | $46.65 | 11,642 |
| 5/22/2026 | $46.75 | $46.75 | $45.35 | $46.15 | 16,307 |
| 5/21/2026 | $46.50 | $47.20 | $46.05 | $46.80 | 36,670 |
| 5/20/2026 | $45.30 | $46.70 | $45.15 | $46.50 | 23,654 |
| 5/19/2026 | $44.60 | $46.00 | $44.30 | $45.30 | 73,571 |
| 5/18/2026 | $46.05 | $47.25 | $45.30 | $47.15 | 111,909 |
| 5/15/2026 | $46.85 | $46.85 | $43.75 | $46.05 | 281,221 |
| 5/13/2026 | $48.45 | $49.00 | $48.45 | $49.00 | 5,505 |
| 5/12/2026 | $48.40 | $48.60 | $48.30 | $48.45 | 7,614 |
| 5/11/2026 | $51.20 | $51.20 | $47.50 | $48.35 | 24,140 |
| 5/8/2026 | $49.00 | $49.00 | $48.60 | $48.75 | 21,689 |
| 5/7/2026 | $48.75 | $50.00 | $48.75 | $49.05 | 7,010 |
| 5/6/2026 | $48.75 | $48.80 | $48.25 | $48.60 | 26,821 |
| 5/5/2026 | $48.80 | $48.80 | $48.35 | $48.75 | 16,662 |
| 5/4/2026 | $48.70 | $49.10 | $48.30 | $48.80 | 10,416 |
| 4/30/2026 | $48.35 | $49.00 | $48.35 | $48.70 | 39,117 |
| 4/29/2026 | $50.00 | $50.00 | $48.40 | $48.95 | 25,420 |
| 4/28/2026 | $49.65 | $49.70 | $48.80 | $49.00 | 11,901 |
| 4/27/2026 | $50.80 | $50.80 | $49.45 | $49.45 | 13,203 |
| 4/24/2026 | $49.50 | $49.80 | $49.20 | $49.45 | 6,193 |
| 4/23/2026 | $49.90 | $50.00 | $49.45 | $49.45 | 29,816 |
| 4/22/2026 | $49.50 | $50.00 | $49.50 | $49.90 | 11,118 |