|
|
Closing price on 10/25/2024
|
|
| Open |
11.00 |
| High |
11.50 |
| Low |
10.70 |
| Volume |
803,500 |
| Split-adjusted Price |
10.90 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2024
|
-0.10 / -0.91%
|
11.00
|
11.50
|
10.70
|
10.90
|
11.00
|
10.90
|
803,500
|
|
|
10/24/2024
|
+0.70 / +6.80%
|
9.60
|
11.00
|
9.60
|
11.00
|
10.33
|
11.00
|
2,603,500
|
|
|
10/23/2024
|
-0.75 / -6.79%
|
11.05
|
11.05
|
10.30
|
10.30
|
10.42
|
10.30
|
1,805,400
|
|
|
10/22/2024
|
+0.55 / +5.24%
|
11.20
|
11.20
|
10.85
|
11.05
|
11.11
|
11.05
|
2,144,100
|
|
|
10/21/2024
|
+0.65 / +6.60%
|
9.89
|
10.50
|
9.80
|
10.50
|
10.44
|
10.50
|
1,550,900
|
|
|
10/18/2024
|
+0.25 / +2.60%
|
9.85
|
9.90
|
9.63
|
9.85
|
9.79
|
9.85
|
1,174,400
|
|
|
10/17/2024
|
+0.47 / +5.15%
|
9.76
|
9.76
|
8.97
|
9.60
|
9.44
|
9.60
|
5,835,100
|
|
|
10/16/2024
|
+0.59 / +6.91%
|
9.13
|
9.13
|
9.13
|
9.13
|
9.13
|
9.13
|
552,000
|
|
|
10/15/2024
|
+0.55 / +6.88%
|
8.54
|
8.54
|
8.54
|
8.54
|
8.54
|
8.54
|
392,100
|
|
|
10/14/2024
|
+0.52 / +6.96%
|
7.99
|
7.99
|
7.96
|
7.99
|
7.99
|
7.99
|
1,195,200
|
|
|
10/11/2024
|
+0.39 / +5.51%
|
7.10
|
7.48
|
7.10
|
7.47
|
7.34
|
7.47
|
1,674,400
|
|
|
10/10/2024
|
+0.07 / +1.00%
|
7.01
|
7.17
|
7.01
|
7.08
|
7.12
|
7.08
|
877,400
|
|
|
10/9/2024
|
+0.20 / +2.94%
|
6.91
|
7.23
|
6.85
|
7.01
|
7.08
|
7.01
|
811,000
|
|
|
10/8/2024
|
0.00 / 0.00%
|
6.81
|
6.88
|
6.77
|
6.81
|
6.81
|
6.81
|
389,800
|
|
|
10/7/2024
|
0.00 / 0.00%
|
6.99
|
6.99
|
6.81
|
6.81
|
6.84
|
6.81
|
459,100
|
|
|
10/4/2024
|
-0.09 / -1.30%
|
7.08
|
7.08
|
6.70
|
6.81
|
6.85
|
6.81
|
286,800
|
|
|
10/3/2024
|
-0.19 / -2.68%
|
7.08
|
7.10
|
6.90
|
6.90
|
6.98
|
6.90
|
786,200
|
|
|
10/2/2024
|
-0.05 / -0.70%
|
6.93
|
7.13
|
6.93
|
7.09
|
7.02
|
7.09
|
614,000
|
|
|
10/1/2024
|
+0.41 / +6.09%
|
6.74
|
7.20
|
6.74
|
7.14
|
7.10
|
7.14
|
2,389,100
|
|
|
9/30/2024
|
0.00 / 0.00%
|
6.66
|
6.78
|
6.66
|
6.73
|
6.73
|
6.73
|
446,700
|
|
|
9/27/2024
|
+0.03 / +0.45%
|
6.65
|
6.80
|
6.65
|
6.73
|
6.73
|
6.73
|
674,200
|
|
|
9/26/2024
|
-0.01 / -0.15%
|
6.79
|
6.80
|
6.66
|
6.70
|
6.71
|
6.70
|
503,200
|
|
|
9/25/2024
|
+0.10 / +1.51%
|
6.62
|
6.80
|
6.62
|
6.71
|
6.73
|
6.71
|
372,800
|
|
|
9/24/2024
|
+0.06 / +0.92%
|
6.55
|
6.65
|
6.46
|
6.61
|
6.56
|
6.61
|
325,300
|
|
|
9/23/2024
|
-0.05 / -0.76%
|
6.60
|
6.65
|
6.55
|
6.55
|
6.60
|
6.55
|
314,500
|
|
|
9/20/2024
|
-0.23 / -3.37%
|
6.84
|
6.90
|
6.60
|
6.60
|
6.71
|
6.60
|
1,254,700
|
|
|
9/19/2024
|
+0.39 / +6.06%
|
6.46
|
6.83
|
6.46
|
6.83
|
6.70
|
6.83
|
1,063,700
|
|
|
9/18/2024
|
+0.09 / +1.42%
|
6.33
|
6.60
|
6.33
|
6.44
|
6.47
|
6.44
|
417,500
|
|
|
9/17/2024
|
+0.05 / +0.79%
|
6.30
|
6.35
|
6.09
|
6.35
|
6.20
|
6.35
|
962,400
|
|
|
9/16/2024
|
-0.05 / -0.79%
|
6.42
|
6.42
|
6.27
|
6.30
|
6.33
|
6.30
|
926,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:15:01 AM
|
|
|
|
|