|
Closing price on 7/12/2019
|
|
| Open |
11.00 |
| High |
12.50 |
| Low |
10.80 |
| Volume |
107,300 |
| Split-adjusted Price |
7.49 |
|
|
QTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2019
|
+1.10 / +10.00%
|
11.00
|
12.50
|
10.80
|
12.10
|
11.85
|
7.49
|
107,300
|
|
|
7/11/2019
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.95
|
6.81
|
18,900
|
|
|
7/10/2019
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.82
|
6.69
|
3,600
|
|
|
7/9/2019
|
+0.30 / +2.83%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.66
|
6.75
|
20,300
|
|
|
7/8/2019
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.51
|
6.57
|
7,900
|
|
|
7/5/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.45
|
6.50
|
3,300
|
|
|
7/4/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.50
|
3,500
|
|
|
7/3/2019
|
-0.20 / -1.87%
|
10.80
|
10.80
|
10.40
|
10.50
|
10.58
|
6.50
|
11,100
|
|
|
7/2/2019
|
+0.30 / +2.88%
|
10.30
|
10.70
|
10.20
|
10.70
|
10.44
|
6.63
|
53,900
|
|
|
7/1/2019
|
-0.20 / -1.89%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.25
|
6.44
|
22,500
|
|
|
6/28/2019
|
0.00 / 0.00%
|
10.00
|
10.80
|
9.70
|
10.60
|
10.60
|
6.57
|
17,600
|
|
|
6/27/2019
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.57
|
100
|
|
|
6/26/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.50
|
11,400
|
|
|
6/25/2019
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.40
|
10.50
|
10.46
|
6.50
|
144,500
|
|
|
6/24/2019
|
+0.20 / +1.94%
|
10.30
|
10.90
|
10.30
|
10.50
|
10.40
|
6.50
|
5,700
|
|
|
6/21/2019
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.27
|
6.44
|
26,600
|
|
|
6/20/2019
|
-0.20 / -1.89%
|
10.20
|
10.80
|
10.20
|
10.40
|
10.23
|
6.44
|
19,100
|
|
|
6/19/2019
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.20
|
10.60
|
10.24
|
6.57
|
2,900
|
|
|
6/18/2019
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.21
|
6.38
|
15,000
|
|
|
6/17/2019
|
-0.10 / -0.97%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.16
|
6.32
|
27,500
|
|
|
6/14/2019
|
+0.40 / +3.96%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.33
|
6.50
|
4,500
|
|
|
6/13/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.10
|
10.10
|
10.15
|
6.26
|
1,900
|
|
|
6/12/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.10
|
10.10
|
10.10
|
6.26
|
17,000
|
|
|
6/11/2019
|
-0.20 / -1.94%
|
10.90
|
11.00
|
10.10
|
10.10
|
10.12
|
6.26
|
16,100
|
|
|
6/10/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
10.30
|
10.30
|
10.42
|
6.38
|
1,300
|
|
|
6/7/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.38
|
0
|
|
|
6/6/2019
|
+0.30 / +3.00%
|
10.20
|
10.50
|
10.10
|
10.30
|
10.29
|
6.38
|
22,800
|
|
|
6/5/2019
|
+0.20 / +2.04%
|
9.90
|
10.30
|
9.90
|
10.00
|
10.05
|
6.19
|
6,200
|
|
|
6/4/2019
|
-0.50 / -4.85%
|
10.30
|
10.30
|
9.80
|
9.80
|
9.86
|
6.07
|
900
|
|
|
6/3/2019
|
+0.30 / +3.00%
|
10.00
|
10.30
|
9.70
|
10.30
|
9.95
|
6.38
|
15,900
|
|
|