Closing price on 5/28/2025
|
|
Open |
47.60 |
High |
48.00 |
Low |
47.50 |
Volume |
263,700 |
Split-adjusted Price |
48.00 |
|
|
QNS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2025
|
+0.60 / +1.27%
|
47.60
|
48.00
|
47.50
|
48.00
|
47.85
|
48.00
|
263,700
|
|
5/27/2025
|
+0.80 / +1.71%
|
47.00
|
47.80
|
47.00
|
47.60
|
47.39
|
47.60
|
327,200
|
|
5/26/2025
|
+0.40 / +0.86%
|
46.70
|
47.00
|
46.60
|
47.00
|
46.81
|
47.00
|
301,600
|
|
5/23/2025
|
+0.20 / +0.43%
|
46.50
|
46.70
|
46.50
|
46.70
|
46.64
|
46.70
|
195,300
|
|
5/22/2025
|
+0.20 / +0.43%
|
46.30
|
46.60
|
46.30
|
46.50
|
46.50
|
46.50
|
389,500
|
|
5/21/2025
|
+0.10 / +0.22%
|
46.20
|
46.40
|
46.10
|
46.30
|
46.30
|
46.30
|
269,300
|
|
5/20/2025
|
-0.10 / -0.22%
|
46.20
|
46.30
|
46.00
|
46.20
|
46.18
|
46.20
|
177,100
|
|
5/19/2025
|
0.00 / 0.00%
|
46.20
|
46.40
|
46.20
|
46.20
|
46.28
|
46.20
|
72,300
|
|
5/16/2025
|
+0.30 / +0.65%
|
46.00
|
46.50
|
46.00
|
46.30
|
46.16
|
46.30
|
148,100
|
|
5/15/2025
|
0.00 / 0.00%
|
46.10
|
46.20
|
45.90
|
46.00
|
46.02
|
46.00
|
398,600
|
|
5/14/2025
|
+0.10 / +0.22%
|
45.90
|
46.10
|
45.90
|
46.00
|
46.02
|
46.00
|
324,700
|
|
5/13/2025
|
+0.60 / +1.32%
|
45.80
|
46.20
|
45.60
|
46.00
|
45.92
|
46.00
|
496,700
|
|
5/12/2025
|
+0.20 / +0.44%
|
45.50
|
45.60
|
45.10
|
45.60
|
45.40
|
45.60
|
223,700
|
|
5/9/2025
|
+0.20 / +0.44%
|
45.40
|
45.50
|
45.30
|
45.50
|
45.41
|
45.50
|
148,100
|
|
5/8/2025
|
+0.30 / +0.66%
|
45.20
|
45.60
|
45.00
|
45.50
|
45.31
|
45.50
|
923,300
|
|
5/7/2025
|
-0.50 / -1.10%
|
45.50
|
45.50
|
44.80
|
45.00
|
45.18
|
45.00
|
415,800
|
|
5/6/2025
|
+0.10 / +0.22%
|
45.80
|
45.80
|
45.50
|
45.50
|
45.55
|
45.50
|
68,400
|
|
5/5/2025
|
0.00 / 0.00%
|
45.80
|
45.80
|
45.10
|
45.60
|
45.43
|
45.60
|
116,400
|
|
4/29/2025
|
+0.80 / +1.78%
|
45.00
|
45.80
|
45.00
|
45.80
|
45.60
|
45.80
|
277,000
|
|
4/28/2025
|
+0.40 / +0.89%
|
44.50
|
45.30
|
44.50
|
45.20
|
45.00
|
45.20
|
711,600
|
|
4/25/2025
|
+0.30 / +0.68%
|
44.90
|
44.90
|
44.60
|
44.70
|
44.80
|
44.70
|
918,800
|
|
4/24/2025
|
+0.10 / +0.22%
|
44.90
|
45.00
|
44.10
|
44.90
|
44.40
|
44.90
|
776,700
|
|
4/23/2025
|
+0.40 / +0.90%
|
44.50
|
44.90
|
44.50
|
44.90
|
44.80
|
44.90
|
379,000
|
|
4/22/2025
|
-0.30 / -0.67%
|
44.80
|
44.80
|
44.10
|
44.50
|
44.50
|
44.50
|
651,700
|
|
4/21/2025
|
0.00 / 0.00%
|
44.90
|
45.00
|
44.60
|
44.90
|
44.80
|
44.90
|
219,200
|
|
4/18/2025
|
+0.30 / +0.67%
|
44.60
|
45.00
|
44.40
|
44.90
|
44.90
|
44.90
|
230,800
|
|
4/17/2025
|
0.00 / 0.00%
|
44.30
|
44.90
|
44.30
|
44.60
|
44.60
|
44.60
|
296,700
|
|
4/16/2025
|
-0.40 / -0.89%
|
44.80
|
45.40
|
44.20
|
44.30
|
44.60
|
44.30
|
249,300
|
|
4/15/2025
|
-0.30 / -0.67%
|
44.80
|
45.40
|
44.30
|
44.80
|
44.70
|
44.80
|
1,506,500
|
|
4/14/2025
|
-0.50 / -1.10%
|
47.50
|
47.50
|
44.40
|
44.80
|
45.10
|
44.80
|
1,387,500
|
|
|