|
Closing price on 3/5/2024
|
|
Open |
49.70 |
High |
49.80 |
Low |
49.20 |
Volume |
556,600 |
Split-adjusted Price |
46.72 |
|
|
QNS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/5/2024
|
0.00 / 0.00%
|
49.70
|
49.80
|
49.20
|
49.70
|
49.50
|
46.72
|
556,600
|
|
3/4/2024
|
+1.00 / +2.06%
|
48.70
|
50.40
|
48.70
|
49.50
|
49.70
|
46.53
|
1,187,800
|
|
3/1/2024
|
+0.20 / +0.41%
|
48.50
|
48.80
|
48.30
|
48.70
|
48.50
|
45.78
|
574,300
|
|
2/29/2024
|
-0.10 / -0.21%
|
48.40
|
48.80
|
48.30
|
48.40
|
48.50
|
45.50
|
551,400
|
|
2/28/2024
|
+0.30 / +0.62%
|
48.10
|
48.80
|
48.10
|
48.40
|
48.50
|
45.50
|
696,000
|
|
2/27/2024
|
0.00 / 0.00%
|
48.00
|
48.30
|
47.90
|
48.00
|
48.10
|
45.12
|
841,100
|
|
2/26/2024
|
-0.40 / -0.82%
|
48.20
|
48.20
|
47.70
|
48.20
|
48.00
|
45.31
|
684,400
|
|
2/23/2024
|
0.00 / 0.00%
|
48.00
|
49.30
|
47.80
|
48.00
|
48.60
|
45.12
|
1,195,500
|
|
2/22/2024
|
+0.30 / +0.63%
|
47.80
|
48.50
|
47.60
|
48.00
|
48.00
|
45.12
|
889,400
|
|
2/21/2024
|
+0.10 / +0.21%
|
47.60
|
47.90
|
47.50
|
47.80
|
47.70
|
44.94
|
245,000
|
|
2/20/2024
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.50
|
48.00
|
47.70
|
45.12
|
730,400
|
|
2/19/2024
|
-0.50 / -1.03%
|
48.40
|
48.80
|
47.70
|
47.90
|
48.00
|
45.03
|
764,400
|
|
2/16/2024
|
+0.50 / +1.04%
|
48.00
|
48.70
|
47.80
|
48.40
|
48.40
|
45.50
|
1,225,800
|
|
2/15/2024
|
+0.20 / +0.42%
|
47.70
|
48.20
|
47.60
|
48.00
|
47.90
|
45.12
|
652,000
|
|
2/7/2024
|
-0.40 / -0.83%
|
48.10
|
48.20
|
47.50
|
47.70
|
47.80
|
44.84
|
314,300
|
|
2/6/2024
|
0.00 / 0.00%
|
48.20
|
48.50
|
47.80
|
48.00
|
48.10
|
45.12
|
1,028,700
|
|
2/5/2024
|
+0.90 / +1.91%
|
47.70
|
48.30
|
47.30
|
48.10
|
48.00
|
45.22
|
1,181,500
|
|
2/2/2024
|
+1.10 / +2.36%
|
46.80
|
47.80
|
46.50
|
47.70
|
47.20
|
44.84
|
1,741,500
|
|
2/1/2024
|
+0.70 / +1.52%
|
46.00
|
47.10
|
45.50
|
46.70
|
46.60
|
43.90
|
1,424,100
|
|
1/31/2024
|
-0.20 / -0.43%
|
46.30
|
46.60
|
45.70
|
46.00
|
46.00
|
43.24
|
698,600
|
|
1/30/2024
|
-0.20 / -0.43%
|
46.20
|
46.60
|
45.10
|
46.30
|
46.20
|
43.53
|
401,300
|
|
1/29/2024
|
+0.20 / +0.43%
|
46.10
|
46.90
|
46.00
|
46.20
|
46.50
|
43.43
|
937,700
|
|
1/26/2024
|
-0.30 / -0.65%
|
46.20
|
46.30
|
45.80
|
45.80
|
46.00
|
43.06
|
395,700
|
|
1/25/2024
|
0.00 / 0.00%
|
46.00
|
46.30
|
46.00
|
46.10
|
46.10
|
43.34
|
995,400
|
|
1/24/2024
|
-0.20 / -0.43%
|
46.40
|
46.40
|
45.90
|
46.00
|
46.10
|
43.24
|
621,500
|
|
1/23/2024
|
-0.60 / -1.29%
|
46.90
|
47.00
|
45.90
|
46.00
|
46.20
|
43.24
|
695,200
|
|
1/22/2024
|
+0.60 / +1.30%
|
46.30
|
47.20
|
46.20
|
46.90
|
46.60
|
44.09
|
901,700
|
|
1/19/2024
|
-0.20 / -0.43%
|
46.50
|
46.70
|
46.10
|
46.30
|
46.30
|
43.53
|
924,900
|
|
1/18/2024
|
+0.80 / +1.76%
|
45.70
|
47.20
|
45.60
|
46.30
|
46.50
|
43.53
|
1,190,300
|
|
1/17/2024
|
+1.00 / +2.24%
|
44.80
|
45.80
|
44.80
|
45.60
|
45.50
|
42.87
|
733,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|