Quantum Foods Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 851.00 | 865.00 | 851.00 | 851.00 | 851.00 | 6,211 |
| 2024-08-19 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 4,000 |
| 2024-08-16 | 861.00 | 887.00 | 852.00 | 887.00 | 887.00 | 1,643 |
| 2024-08-15 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 2,830 |
| 2024-08-14 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | 0 |
| 2024-08-13 | 926.00 | 927.00 | 926.00 | 927.00 | 927.00 | 947 |
| 2024-08-12 | 1,100.00 | 1,100.00 | 917.00 | 917.00 | 917.00 | 1,181 |
| 2024-08-08 | 911.00 | 911.00 | 911.00 | 911.00 | 911.00 | 101 |
| 2024-08-07 | 950.00 | 950.00 | 861.00 | 861.00 | 861.00 | 9,000 |
| 2024-08-06 | 982.00 | 982.00 | 950.00 | 950.00 | 950.00 | 2,500 |
| 2024-08-05 | 1,030.00 | 1,030.00 | 970.00 | 972.00 | 972.00 | 3,282 |
| 2024-08-02 | 1,101.00 | 1,131.00 | 1,101.00 | 1,101.00 | 1,101.00 | 15,823 |
| 2024-08-01 | 975.00 | 1,090.00 | 975.00 | 1,090.00 | 1,090.00 | 7,065 |
| 2024-07-31 | 930.00 | 990.00 | 920.00 | 929.00 | 929.00 | 8,997 |
| 2024-07-30 | 1,059.00 | 1,059.00 | 894.00 | 906.00 | 906.00 | 12,825 |
| 2024-07-29 | 1,058.00 | 1,268.00 | 1,058.00 | 1,060.00 | 1,060.00 | 3,113 |
| 2024-07-26 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 0 |
| 2024-07-25 | 1,058.00 | 1,100.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,956 |
| 2024-07-24 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 115,993 |
| 2024-07-23 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 0 |
| 2024-07-22 | 1,221.00 | 1,251.00 | 1,058.00 | 1,058.00 | 1,058.00 | 7,517 |
| 2024-07-19 | 1,271.00 | 1,271.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,872 |
| 2024-07-18 | 1,245.00 | 1,245.00 | 1,221.00 | 1,221.00 | 1,221.00 | 6,414 |
| 2024-07-17 | 1,089.00 | 1,231.00 | 1,089.00 | 1,200.00 | 1,200.00 | 9,175 |
| 2024-07-16 | 1,100.00 | 1,101.00 | 1,058.00 | 1,058.00 | 1,058.00 | 28,174 |
| 2024-07-15 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2024-07-12 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2024-07-11 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2024-07-10 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2024-07-09 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2024-07-08 | 1,251.00 | 1,251.00 | 1,250.00 | 1,250.00 | 1,250.00 | 2,019 |
| 2024-07-05 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 0 |
| 2024-07-04 | 1,300.00 | 1,300.00 | 1,253.00 | 1,253.00 | 1,253.00 | 6,275 |
| 2024-07-03 | 1,361.00 | 1,361.00 | 1,276.00 | 1,276.00 | 1,276.00 | 4,224 |
| 2024-07-02 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 8 |
| 2024-07-01 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 0 |
| 2024-06-28 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 50 |
| 2024-06-27 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 195 |
| 2024-06-26 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0 |
| 2024-06-25 | 1,549.00 | 1,550.00 | 1,549.00 | 1,550.00 | 1,550.00 | 545 |
| 2024-06-24 | 1,506.00 | 1,521.00 | 1,506.00 | 1,506.00 | 1,506.00 | 60 |
| 2024-06-21 | 1,491.00 | 1,491.00 | 1,472.00 | 1,491.00 | 1,491.00 | 1,645 |
| 2024-06-20 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 0 |
| 2024-06-19 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,000 |
| 2024-06-18 | 1,616.00 | 1,616.00 | 1,296.00 | 1,296.00 | 1,296.00 | 110 |
| 2024-06-14 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 30 |
| 2024-06-13 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 50 |
| 2024-06-12 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0 |
| 2024-06-11 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 22 |
| 2024-06-10 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2024-06-07 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 101 |
| 2024-06-06 | 1,700.00 | 1,700.00 | 1,680.00 | 1,680.00 | 1,680.00 | 4,300 |
| 2024-06-05 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 10,056 |
| 2024-06-04 | 1,599.00 | 1,615.00 | 1,599.00 | 1,600.00 | 1,600.00 | 11,018 |
| 2024-06-03 | 1,597.00 | 1,600.00 | 1,597.00 | 1,600.00 | 1,600.00 | 10,621 |
| 2024-05-31 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0 |
| 2024-05-30 | 1,299.00 | 1,299.00 | 1,048.00 | 1,048.00 | 1,048.00 | 2,325,774 |
| 2024-05-28 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2024-05-27 | 1,051.00 | 1,313.00 | 1,051.00 | 1,300.00 | 1,300.00 | 239 |
| 2024-05-24 | 1,000.00 | 1,030.00 | 1,000.00 | 1,030.00 | 1,030.00 | 129,371 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-22 | 8.0000 ZAC |
| 2021-01-13 | 10.0000 ZAC |
| 2020-06-17 | 6.0000 ZAC |
| 2020-01-15 | 15.0000 ZAC |
| 2019-06-19 | 8.0000 ZAC |
| 2019-01-16 | 70.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.