Closing price on 3/7/2024
|
|
Open |
7.30 |
High |
7.30 |
Low |
7.20 |
Volume |
13,600 |
Split-adjusted Price |
7.20 |
|
|
QNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/7/2024
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.30
|
7.20
|
13,600
|
|
3/6/2024
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
7.30
|
23,800
|
|
3/5/2024
|
-0.10 / -1.35%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
3,700
|
|
3/4/2024
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
8,000
|
|
3/1/2024
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
1,300
|
|
2/29/2024
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.30
|
7.40
|
5,100
|
|
2/28/2024
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.40
|
7.50
|
800
|
|
2/27/2024
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.40
|
7.40
|
2,900
|
|
2/26/2024
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
0
|
|
2/23/2024
|
-0.20 / -2.67%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
7.30
|
5,500
|
|
2/22/2024
|
+0.20 / +2.70%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.50
|
7.60
|
8,500
|
|
2/21/2024
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
300
|
|
2/20/2024
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
7.30
|
500
|
|
2/19/2024
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
13,500
|
|
2/16/2024
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
300
|
|
2/15/2024
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
11,000
|
|
2/7/2024
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
0
|
|
2/6/2024
|
+0.10 / +1.39%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
1,000
|
|
2/5/2024
|
-0.10 / -1.35%
|
7.30
|
7.40
|
7.00
|
7.30
|
7.20
|
7.30
|
15,900
|
|
2/2/2024
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.40
|
7.40
|
7,300
|
|
2/1/2024
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
0
|
|
1/31/2024
|
-0.30 / -3.95%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.40
|
7.30
|
15,300
|
|
1/30/2024
|
-0.70 / -8.75%
|
7.60
|
8.00
|
7.30
|
7.30
|
7.60
|
7.30
|
51,800
|
|
1/29/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
1/26/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2,200
|
|
1/25/2024
|
+0.10 / +1.27%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1,500
|
|
1/24/2024
|
-0.30 / -3.66%
|
8.10
|
8.10
|
7.60
|
7.90
|
7.90
|
7.90
|
17,600
|
|
1/23/2024
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
1,900
|
|
1/22/2024
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
500
|
|
1/19/2024
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
8.20
|
2,000
|
|
|