|
Closing price on 7/5/2022
|
|
| Open |
7.45 |
| High |
7.49 |
| Low |
7.20 |
| Volume |
91,700 |
| Split-adjusted Price |
7.20 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2022
|
-0.30 / -4.00%
|
7.45
|
7.49
|
7.20
|
7.20
|
7.30
|
7.20
|
91,700
|
|
|
7/4/2022
|
+0.20 / +2.74%
|
7.41
|
7.79
|
7.35
|
7.50
|
7.45
|
7.50
|
79,800
|
|
|
7/1/2022
|
-0.22 / -2.93%
|
7.52
|
7.52
|
7.05
|
7.30
|
7.31
|
7.30
|
164,400
|
|
|
6/30/2022
|
-0.21 / -2.72%
|
7.55
|
7.82
|
7.52
|
7.52
|
7.65
|
7.52
|
75,300
|
|
|
6/29/2022
|
-0.08 / -1.02%
|
7.60
|
7.82
|
7.60
|
7.73
|
7.73
|
7.73
|
134,800
|
|
|
6/28/2022
|
+0.21 / +2.76%
|
7.77
|
8.10
|
7.70
|
7.81
|
7.85
|
7.81
|
141,700
|
|
|
6/27/2022
|
+0.18 / +2.43%
|
7.42
|
7.80
|
7.32
|
7.60
|
7.49
|
7.60
|
139,600
|
|
|
6/24/2022
|
-0.16 / -2.11%
|
7.58
|
7.80
|
7.35
|
7.42
|
7.53
|
7.42
|
181,700
|
|
|
6/23/2022
|
+0.46 / +6.46%
|
7.15
|
7.61
|
7.12
|
7.58
|
7.36
|
7.58
|
201,600
|
|
|
6/22/2022
|
+0.46 / +6.91%
|
6.90
|
7.12
|
6.52
|
7.12
|
7.01
|
7.12
|
273,200
|
|
|
6/21/2022
|
-0.49 / -6.85%
|
6.90
|
7.20
|
6.65
|
6.66
|
6.75
|
6.66
|
349,200
|
|
|
6/20/2022
|
-0.53 / -6.90%
|
7.68
|
7.71
|
7.15
|
7.15
|
7.25
|
7.15
|
228,600
|
|
|
6/17/2022
|
-0.57 / -6.91%
|
8.25
|
8.25
|
7.68
|
7.68
|
7.77
|
7.68
|
448,700
|
|
|
6/16/2022
|
-0.12 / -1.43%
|
8.40
|
8.90
|
8.25
|
8.25
|
8.51
|
8.25
|
298,600
|
|
|
6/15/2022
|
-0.62 / -6.90%
|
9.09
|
9.10
|
8.37
|
8.37
|
8.57
|
8.37
|
352,400
|
|
|
6/14/2022
|
-0.12 / -1.32%
|
8.67
|
9.20
|
8.67
|
8.99
|
9.00
|
8.99
|
191,700
|
|
|
6/13/2022
|
-0.68 / -6.95%
|
9.26
|
9.49
|
9.11
|
9.11
|
9.22
|
9.11
|
299,200
|
|
|
6/10/2022
|
-0.13 / -1.31%
|
9.92
|
9.92
|
9.50
|
9.79
|
9.73
|
9.79
|
248,500
|
|
|
6/9/2022
|
-0.05 / -0.50%
|
10.05
|
10.40
|
9.92
|
9.92
|
10.10
|
9.92
|
266,900
|
|
|
6/8/2022
|
+0.65 / +6.97%
|
9.30
|
9.97
|
9.30
|
9.97
|
9.81
|
9.97
|
436,400
|
|
|
6/7/2022
|
+0.12 / +1.30%
|
9.20
|
9.32
|
8.60
|
9.32
|
8.92
|
9.32
|
323,800
|
|
|
6/6/2022
|
-0.22 / -2.34%
|
9.42
|
9.70
|
9.14
|
9.20
|
9.33
|
9.20
|
234,500
|
|
|
6/3/2022
|
-0.29 / -2.99%
|
9.61
|
9.75
|
9.42
|
9.42
|
9.55
|
9.42
|
297,900
|
|
|
6/2/2022
|
-0.49 / -4.80%
|
10.20
|
10.20
|
9.70
|
9.71
|
9.95
|
9.71
|
459,900
|
|
|
6/1/2022
|
-0.05 / -0.49%
|
10.25
|
10.45
|
10.10
|
10.20
|
10.27
|
10.20
|
216,500
|
|
|
5/31/2022
|
-0.05 / -0.49%
|
10.25
|
10.50
|
10.10
|
10.25
|
10.32
|
10.25
|
296,900
|
|
|
5/30/2022
|
-0.10 / -0.96%
|
10.50
|
10.65
|
10.25
|
10.30
|
10.48
|
10.30
|
295,100
|
|
|
5/27/2022
|
+0.15 / +1.46%
|
10.25
|
10.55
|
10.25
|
10.40
|
10.39
|
10.40
|
207,500
|
|
|
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
|
|
|