|
|
Closing price on 3/29/2021
|
|
| Open |
8.80 |
| High |
9.10 |
| Low |
8.66 |
| Volume |
437,900 |
| Split-adjusted Price |
9.05 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2021
|
+0.40 / +4.62%
|
8.80
|
9.10
|
8.66
|
9.05
|
8.79
|
9.05
|
437,900
|
|
|
3/26/2021
|
-0.23 / -2.59%
|
8.67
|
8.88
|
8.26
|
8.65
|
8.41
|
8.65
|
897,600
|
|
|
3/25/2021
|
-0.02 / -0.22%
|
8.90
|
9.00
|
8.80
|
8.88
|
8.90
|
8.88
|
377,300
|
|
|
3/24/2021
|
-0.35 / -3.78%
|
9.05
|
9.20
|
8.90
|
8.90
|
8.90
|
8.90
|
369,100
|
|
|
3/23/2021
|
-0.15 / -1.60%
|
9.49
|
9.49
|
9.20
|
9.25
|
9.32
|
9.25
|
391,300
|
|
|
3/22/2021
|
+0.20 / +2.17%
|
9.20
|
9.43
|
9.13
|
9.40
|
9.31
|
9.40
|
410,900
|
|
|
3/19/2021
|
-0.16 / -1.71%
|
9.36
|
9.36
|
9.15
|
9.20
|
9.21
|
9.20
|
342,500
|
|
|
3/18/2021
|
+0.01 / +0.11%
|
9.35
|
9.40
|
9.26
|
9.36
|
9.33
|
9.36
|
265,000
|
|
|
3/17/2021
|
-0.15 / -1.58%
|
9.36
|
9.54
|
9.30
|
9.35
|
9.46
|
9.35
|
415,200
|
|
|
3/16/2021
|
+0.13 / +1.39%
|
9.40
|
9.80
|
9.35
|
9.50
|
9.53
|
9.50
|
969,200
|
|
|
3/15/2021
|
+0.22 / +2.40%
|
9.15
|
9.50
|
9.07
|
9.37
|
9.35
|
9.37
|
678,700
|
|
|
3/12/2021
|
+0.17 / +1.89%
|
8.98
|
9.30
|
8.81
|
9.15
|
8.99
|
9.15
|
804,400
|
|
|
3/11/2021
|
-0.22 / -2.39%
|
9.28
|
9.28
|
8.90
|
8.98
|
9.07
|
8.98
|
931,200
|
|
|
3/10/2021
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.13
|
9.20
|
9.19
|
9.20
|
722,200
|
|
|
3/9/2021
|
-0.14 / -1.50%
|
9.20
|
9.30
|
8.82
|
9.20
|
9.12
|
9.20
|
742,600
|
|
|
3/8/2021
|
-0.18 / -1.89%
|
9.80
|
9.82
|
9.30
|
9.34
|
9.49
|
9.34
|
1,032,300
|
|
|
3/5/2021
|
+0.23 / +2.48%
|
9.40
|
9.67
|
9.32
|
9.52
|
9.48
|
9.52
|
1,438,100
|
|
|
3/4/2021
|
-0.08 / -0.85%
|
9.95
|
9.95
|
9.20
|
9.29
|
9.74
|
9.29
|
2,540,400
|
|
|
3/3/2021
|
+0.61 / +6.96%
|
8.86
|
9.37
|
8.80
|
9.37
|
9.37
|
9.37
|
1,814,700
|
|
|
3/2/2021
|
-0.11 / -1.24%
|
8.99
|
8.99
|
8.75
|
8.76
|
8.85
|
8.76
|
380,800
|
|
|
3/1/2021
|
+0.22 / +2.54%
|
9.00
|
9.00
|
8.62
|
8.87
|
8.81
|
8.87
|
585,500
|
|
|
2/26/2021
|
+0.34 / +4.09%
|
8.22
|
8.78
|
8.20
|
8.65
|
8.45
|
8.65
|
478,400
|
|
|
2/25/2021
|
-0.54 / -6.10%
|
8.80
|
8.85
|
8.31
|
8.31
|
8.64
|
8.31
|
501,700
|
|
|
2/24/2021
|
-0.15 / -1.67%
|
8.85
|
9.30
|
8.50
|
8.85
|
9.00
|
8.85
|
708,900
|
|
|
2/23/2021
|
+0.22 / +2.51%
|
9.39
|
9.39
|
8.88
|
9.00
|
9.15
|
9.00
|
1,805,600
|
|
|
2/22/2021
|
+0.57 / +6.94%
|
8.78
|
8.78
|
8.58
|
8.78
|
8.78
|
8.78
|
558,600
|
|
|
2/19/2021
|
+0.53 / +6.90%
|
7.68
|
8.21
|
7.65
|
8.21
|
7.68
|
8.21
|
548,700
|
|
|
2/18/2021
|
+0.20 / +2.67%
|
7.48
|
7.75
|
7.42
|
7.68
|
7.48
|
7.68
|
507,600
|
|
|
2/17/2021
|
+0.18 / +2.47%
|
7.30
|
7.50
|
7.30
|
7.48
|
7.43
|
7.48
|
266,000
|
|
|
2/9/2021
|
+0.19 / +2.67%
|
7.39
|
7.39
|
7.00
|
7.30
|
7.22
|
7.30
|
175,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|