|
|
Closing price on 5/26/2022
|
|
| Open |
10.20 |
| High |
10.50 |
| Low |
10.15 |
| Volume |
407,900 |
| Split-adjusted Price |
10.25 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2022
|
+0.05 / +0.49%
|
10.20
|
10.50
|
10.15
|
10.25
|
10.30
|
10.25
|
407,900
|
|
|
5/25/2022
|
+0.34 / +3.45%
|
9.95
|
10.35
|
9.90
|
10.20
|
10.11
|
10.20
|
330,100
|
|
|
5/24/2022
|
-0.01 / -0.10%
|
9.90
|
10.15
|
9.80
|
9.86
|
9.94
|
9.86
|
195,500
|
|
|
5/23/2022
|
-0.33 / -3.24%
|
10.50
|
10.60
|
9.55
|
9.87
|
10.08
|
9.87
|
366,800
|
|
|
5/20/2022
|
+0.24 / +2.41%
|
9.97
|
10.40
|
9.90
|
10.20
|
10.06
|
10.20
|
491,800
|
|
|
5/19/2022
|
+0.11 / +1.12%
|
9.50
|
10.15
|
9.50
|
9.96
|
9.95
|
9.96
|
251,100
|
|
|
5/18/2022
|
+0.22 / +2.28%
|
10.10
|
10.30
|
9.70
|
9.85
|
10.09
|
9.85
|
598,500
|
|
|
5/17/2022
|
+0.63 / +7.00%
|
9.10
|
9.63
|
8.40
|
9.63
|
9.36
|
9.63
|
306,700
|
|
|
5/16/2022
|
-0.22 / -2.39%
|
9.70
|
9.85
|
9.00
|
9.00
|
9.40
|
9.00
|
302,000
|
|
|
5/13/2022
|
-0.68 / -6.87%
|
9.81
|
10.30
|
9.21
|
9.22
|
9.51
|
9.22
|
444,000
|
|
|
5/12/2022
|
-0.60 / -5.71%
|
10.50
|
10.60
|
9.80
|
9.90
|
10.15
|
9.90
|
367,100
|
|
|
5/11/2022
|
+0.20 / +1.94%
|
10.35
|
10.95
|
10.25
|
10.50
|
10.60
|
10.50
|
225,500
|
|
|
5/10/2022
|
+0.56 / +5.75%
|
9.80
|
10.40
|
9.70
|
10.30
|
10.15
|
10.30
|
524,200
|
|
|
5/9/2022
|
-0.71 / -6.79%
|
10.45
|
10.45
|
9.72
|
9.74
|
9.84
|
9.74
|
586,800
|
|
|
5/6/2022
|
-0.60 / -5.43%
|
10.80
|
11.20
|
10.45
|
10.45
|
10.83
|
10.45
|
323,400
|
|
|
5/5/2022
|
-0.25 / -2.21%
|
11.75
|
11.75
|
10.95
|
11.05
|
11.29
|
11.05
|
255,700
|
|
|
5/4/2022
|
-0.60 / -5.04%
|
11.80
|
11.85
|
11.20
|
11.30
|
11.42
|
11.30
|
336,200
|
|
|
4/29/2022
|
+0.30 / +2.59%
|
11.60
|
12.00
|
11.35
|
11.90
|
11.73
|
11.90
|
405,100
|
|
|
4/28/2022
|
-0.05 / -0.43%
|
11.95
|
11.95
|
11.35
|
11.60
|
11.69
|
11.60
|
325,900
|
|
|
4/27/2022
|
+0.75 / +6.88%
|
11.20
|
11.65
|
10.90
|
11.65
|
11.31
|
11.65
|
397,800
|
|
|
4/26/2022
|
+0.70 / +6.86%
|
9.80
|
10.90
|
9.61
|
10.90
|
10.50
|
10.90
|
607,600
|
|
|
4/25/2022
|
-0.60 / -5.56%
|
10.80
|
11.40
|
10.10
|
10.20
|
10.63
|
10.20
|
555,000
|
|
|
4/22/2022
|
+0.70 / +6.93%
|
10.05
|
10.80
|
10.05
|
10.80
|
10.63
|
10.80
|
603,200
|
|
|
4/21/2022
|
-0.75 / -6.91%
|
10.10
|
11.00
|
10.10
|
10.10
|
10.19
|
10.10
|
1,077,600
|
|
|
4/20/2022
|
-0.80 / -6.87%
|
11.25
|
12.25
|
10.85
|
10.85
|
11.18
|
10.85
|
682,800
|
|
|
4/19/2022
|
-0.80 / -6.43%
|
12.60
|
13.00
|
11.60
|
11.65
|
12.16
|
11.65
|
604,200
|
|
|
4/18/2022
|
-0.90 / -6.74%
|
13.15
|
13.35
|
12.45
|
12.45
|
12.61
|
12.45
|
580,700
|
|
|
4/15/2022
|
-0.45 / -3.26%
|
13.80
|
14.00
|
13.35
|
13.35
|
13.54
|
13.35
|
319,000
|
|
|
4/14/2022
|
-0.05 / -0.36%
|
14.20
|
14.40
|
13.60
|
13.80
|
14.03
|
13.80
|
389,500
|
|
|
4/13/2022
|
+0.90 / +6.95%
|
12.75
|
13.85
|
12.20
|
13.85
|
12.77
|
13.85
|
918,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|