QTEC(QTEC)
QTEC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $320.59 | $324.62 | $320.04 | $324.27 | 160,709 |
| 10/12/2026 | $329.42 | $329.42 | $325.27 | $326.19 | 189,870 |
| 10/9/2026 | $331.77 | $332.68 | $329.30 | $331.55 | 3.92M |
| 10/8/2026 | $332.99 | $334.38 | $326.08 | $329.21 | 268,738 |
| 10/7/2026 | $335.98 | $336.01 | $333.09 | $335.82 | 295,653 |
| 10/6/2026 | $340.96 | $342.51 | $339.89 | $340.28 | 122,214 |
| 10/5/2026 | $337.78 | $338.85 | $337.03 | $338.85 | 92,900 |
| 10/2/2026 | $338.10 | $339.40 | $335.51 | $336.34 | 121,601 |
| 10/1/2026 | $332.44 | $334.82 | $329.45 | $333.66 | 171,900 |
| 9/30/2026 | $329.39 | $331.23 | $328.82 | $329.73 | 96,900 |
| 9/29/2026 | $328.48 | $330.28 | $326.55 | $328.46 | 184,700 |
| 9/28/2026 | $327.14 | $327.69 | $321.64 | $326.25 | 188,502 |
| 9/25/2026 | $331.83 | $332.69 | $329.48 | $330.63 | 2.61M |
| 9/24/2026 | $326.41 | $330.93 | $326.32 | $329.59 | 298,708 |
| 9/23/2026 | $331.65 | $331.65 | $326.08 | $330.19 | 322,936 |
| 9/22/2026 | $325.90 | $331.80 | $325.87 | $331.36 | 124,409 |
| 9/21/2026 | $317.60 | $327.15 | $317.05 | $326.11 | 207,151 |
| 9/18/2026 | $310.98 | $313.18 | $309.29 | $312.97 | 93,206 |
| 9/17/2026 | $308.58 | $309.63 | $307.11 | $309.04 | 123,400 |
| 9/16/2026 | $304.82 | $306.94 | $301.22 | $303.79 | 104,000 |
| 9/15/2026 | $305.95 | $306.24 | $303.26 | $303.79 | 86,306 |
| 9/14/2026 | $301.58 | $308.57 | $301.46 | $306.34 | 87,900 |
| 9/11/2026 | $309.54 | $310.11 | $307.82 | $308.53 | 86,835 |
| 9/10/2026 | $305.86 | $308.60 | $305.12 | $305.99 | 177,800 |
| 9/9/2026 | $311.43 | $313.13 | $310.47 | $310.91 | 70,600 |
| 9/8/2026 | $313.19 | $313.38 | $310.31 | $311.57 | 54,200 |
| 9/4/2026 | $310.37 | $312.79 | $310.19 | $312.25 | 98,585 |
| 9/3/2026 | $306.31 | $310.41 | $305.54 | $310.07 | 132,314 |
| 9/2/2026 | $306.45 | $306.56 | $304.26 | $305.86 | 116,636 |
| 9/1/2026 | $310.29 | $311.03 | $306.46 | $308.02 | 123,705 |
| 8/31/2026 | $315.72 | $317.51 | $314.39 | $316.51 | 108,923 |
| 8/28/2026 | $319.34 | $319.84 | $315.39 | $316.13 | 162,345 |
| 8/27/2026 | $317.75 | $321.83 | $317.75 | $321.76 | 148,101 |
| 8/26/2026 | $309.30 | $313.43 | $309.30 | $312.72 | 75,251 |
| 8/25/2026 | $312.18 | $313.54 | $310.06 | $311.88 | 83,816 |
| 8/24/2026 | $310.00 | $311.12 | $306.63 | $309.86 | 103,100 |
| 8/21/2026 | $315.55 | $315.55 | $311.21 | $314.19 | 98,700 |
| 8/20/2026 | $313.45 | $315.49 | $312.18 | $313.72 | 100,110 |
| 8/19/2026 | $318.60 | $319.04 | $311.12 | $313.47 | 97,700 |
| 8/18/2026 | $319.20 | $321.90 | $315.72 | $316.68 | 194,428 |
| 8/17/2026 | $328.53 | $328.83 | $325.71 | $326.08 | 82,900 |
| 8/14/2026 | $327.37 | $327.69 | $324.00 | $326.66 | 91,110 |
| 8/13/2026 | $321.25 | $329.04 | $321.25 | $327.10 | 357,300 |
| 8/12/2026 | $321.95 | $322.26 | $319.60 | $319.95 | 130,800 |
| 8/11/2026 | $316.76 | $317.90 | $314.12 | $315.56 | 82,915 |
| 8/10/2026 | $317.13 | $319.09 | $315.73 | $315.85 | 112,419 |
| 8/7/2026 | $317.32 | $318.02 | $313.92 | $316.59 | 154,100 |
| 8/6/2026 | $307.33 | $314.89 | $306.37 | $311.29 | 240,400 |
| 8/5/2026 | $321.53 | $323.40 | $315.25 | $315.56 | 236,840 |
| 8/4/2026 | $311.02 | $320.95 | $310.95 | $319.86 | 472,600 |
| 8/3/2026 | $298.02 | $305.08 | $295.07 | $303.70 | 239,146 |
| 7/31/2026 | $303.64 | $305.73 | $295.47 | $298.52 | 222,939 |
| 7/30/2026 | $294.65 | $298.19 | $292.43 | $297.72 | 252,400 |
| 7/29/2026 | $290.90 | $296.28 | $285.21 | $285.51 | 258,200 |
| 7/28/2026 | $290.98 | $293.54 | $285.74 | $291.25 | 219,145 |
| 7/27/2026 | $299.75 | $300.95 | $291.59 | $296.59 | 218,108 |
| 7/24/2026 | $301.54 | $301.54 | $294.62 | $295.20 | 746,446 |
| 7/23/2026 | $303.08 | $306.29 | $300.37 | $302.54 | 220,900 |
| 7/22/2026 | $305.40 | $309.14 | $305.40 | $306.29 | 132,800 |
| 7/21/2026 | $307.78 | $310.41 | $306.00 | $309.60 | 167,926 |
| 7/20/2026 | $302.75 | $306.52 | $301.27 | $301.50 | 197,100 |
| 7/17/2026 | $295.43 | $304.34 | $293.27 | $300.27 | 332,420 |
| 7/16/2026 | $308.29 | $308.68 | $302.52 | $304.01 | 205,400 |
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
