|
|
Closing price on 9/4/2024
|
|
| Open |
5.99 |
| High |
6.20 |
| Low |
5.99 |
| Volume |
423,000 |
| Split-adjusted Price |
6.18 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2024
|
-0.02 / -0.32%
|
5.99
|
6.20
|
5.99
|
6.18
|
6.11
|
6.18
|
423,000
|
|
|
8/30/2024
|
+0.15 / +2.48%
|
6.07
|
6.24
|
6.07
|
6.20
|
6.14
|
6.20
|
389,800
|
|
|
8/29/2024
|
-0.34 / -5.32%
|
6.40
|
6.40
|
6.05
|
6.05
|
6.23
|
6.05
|
687,900
|
|
|
8/28/2024
|
-0.02 / -0.31%
|
6.41
|
6.56
|
6.30
|
6.39
|
6.42
|
6.39
|
495,500
|
|
|
8/27/2024
|
-0.08 / -1.23%
|
6.49
|
6.49
|
6.34
|
6.41
|
6.40
|
6.41
|
234,000
|
|
|
8/26/2024
|
+0.11 / +1.72%
|
6.36
|
6.60
|
6.36
|
6.49
|
6.48
|
6.49
|
515,700
|
|
|
8/23/2024
|
-0.09 / -1.39%
|
6.47
|
6.49
|
6.02
|
6.38
|
6.35
|
6.38
|
784,000
|
|
|
8/22/2024
|
-0.21 / -3.14%
|
6.83
|
6.83
|
6.40
|
6.47
|
6.54
|
6.47
|
815,100
|
|
|
8/21/2024
|
-0.14 / -2.05%
|
6.93
|
6.94
|
6.62
|
6.68
|
6.76
|
6.68
|
936,400
|
|
|
8/20/2024
|
+0.19 / +2.87%
|
6.76
|
7.00
|
6.64
|
6.82
|
6.82
|
6.82
|
930,200
|
|
|
8/19/2024
|
+0.43 / +6.94%
|
6.15
|
6.63
|
6.15
|
6.63
|
6.45
|
6.63
|
1,877,700
|
|
|
8/16/2024
|
+0.30 / +5.08%
|
5.90
|
6.24
|
5.88
|
6.20
|
6.14
|
6.20
|
1,076,000
|
|
|
8/15/2024
|
-0.17 / -2.80%
|
6.08
|
6.08
|
5.86
|
5.90
|
5.94
|
5.90
|
384,000
|
|
|
8/14/2024
|
0.00 / 0.00%
|
6.33
|
6.33
|
6.07
|
6.07
|
6.21
|
6.07
|
624,200
|
|
|
8/13/2024
|
+0.39 / +6.87%
|
5.67
|
6.07
|
5.63
|
6.07
|
5.99
|
6.07
|
956,000
|
|
|
8/12/2024
|
-0.17 / -2.91%
|
5.70
|
5.79
|
5.59
|
5.68
|
5.64
|
5.68
|
621,100
|
|
|
8/9/2024
|
-0.02 / -0.34%
|
5.88
|
5.98
|
5.70
|
5.85
|
5.86
|
5.85
|
595,700
|
|
|
8/8/2024
|
-0.30 / -4.86%
|
6.16
|
6.16
|
5.85
|
5.87
|
5.97
|
5.87
|
786,500
|
|
|
8/7/2024
|
+0.30 / +5.11%
|
6.15
|
6.20
|
5.91
|
6.17
|
6.10
|
6.17
|
692,900
|
|
|
8/6/2024
|
-0.29 / -4.71%
|
5.95
|
6.16
|
5.73
|
5.87
|
5.83
|
5.87
|
1,939,700
|
|
|
8/5/2024
|
-0.46 / -6.95%
|
6.60
|
6.60
|
6.16
|
6.16
|
6.21
|
6.16
|
2,133,800
|
|
|
8/2/2024
|
-0.22 / -3.22%
|
6.37
|
6.69
|
6.37
|
6.62
|
6.43
|
6.62
|
2,792,200
|
|
|
8/1/2024
|
-0.51 / -6.94%
|
7.37
|
7.38
|
6.84
|
6.84
|
6.95
|
6.84
|
1,489,400
|
|
|
7/31/2024
|
+0.11 / +1.52%
|
7.74
|
7.74
|
7.00
|
7.35
|
7.59
|
7.35
|
6,231,500
|
|
|
7/30/2024
|
+0.47 / +6.94%
|
7.24
|
7.24
|
7.01
|
7.24
|
7.22
|
7.24
|
757,000
|
|
|
7/29/2024
|
+0.44 / +6.95%
|
5.89
|
6.77
|
5.89
|
6.77
|
6.09
|
6.77
|
7,507,900
|
|
|
7/26/2024
|
-0.47 / -6.91%
|
6.33
|
6.33
|
6.33
|
6.33
|
6.33
|
6.33
|
124,300
|
|
|
7/25/2024
|
-0.51 / -6.98%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
51,000
|
|
|
7/24/2024
|
-0.54 / -6.88%
|
7.31
|
7.31
|
7.31
|
7.31
|
7.31
|
7.31
|
65,900
|
|
|
7/23/2024
|
-0.59 / -6.99%
|
7.85
|
7.85
|
7.85
|
7.85
|
7.85
|
7.85
|
321,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|