|
|
Closing price on 5/29/2025
|
|
| Open |
12.00 |
| High |
12.40 |
| Low |
11.85 |
| Volume |
876,800 |
| Split-adjusted Price |
11.95 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2025
|
0.00 / 0.00%
|
12.00
|
12.40
|
11.85
|
11.95
|
12.14
|
11.95
|
876,800
|
|
|
5/28/2025
|
-0.20 / -1.65%
|
12.30
|
12.30
|
11.90
|
11.95
|
11.98
|
11.95
|
908,300
|
|
|
5/27/2025
|
+0.40 / +3.40%
|
11.75
|
12.20
|
11.65
|
12.15
|
11.97
|
12.15
|
2,650,700
|
|
|
5/26/2025
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.40
|
11.75
|
11.60
|
11.75
|
674,000
|
|
|
5/23/2025
|
+0.25 / +2.19%
|
11.40
|
11.95
|
11.35
|
11.65
|
11.64
|
11.65
|
721,100
|
|
|
5/22/2025
|
-0.40 / -3.39%
|
11.70
|
11.70
|
11.00
|
11.40
|
11.51
|
11.40
|
1,111,500
|
|
|
5/21/2025
|
-0.25 / -2.07%
|
11.95
|
12.10
|
11.65
|
11.80
|
11.84
|
11.80
|
778,300
|
|
|
5/20/2025
|
+0.35 / +2.99%
|
11.70
|
12.05
|
11.50
|
12.05
|
11.77
|
12.05
|
881,200
|
|
|
5/19/2025
|
+0.25 / +2.18%
|
11.75
|
12.10
|
11.70
|
11.70
|
11.87
|
11.70
|
1,677,200
|
|
|
5/16/2025
|
0.00 / 0.00%
|
11.65
|
11.65
|
11.45
|
11.45
|
11.50
|
11.45
|
558,700
|
|
|
5/15/2025
|
-0.05 / -0.43%
|
11.50
|
11.85
|
11.40
|
11.45
|
11.55
|
11.45
|
972,100
|
|
|
5/14/2025
|
-0.05 / -0.43%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.47
|
11.50
|
888,500
|
|
|
5/13/2025
|
-0.25 / -2.12%
|
11.90
|
11.90
|
11.45
|
11.55
|
11.58
|
11.55
|
815,200
|
|
|
5/12/2025
|
+0.20 / +1.72%
|
12.30
|
12.30
|
11.65
|
11.80
|
11.90
|
11.80
|
1,120,500
|
|
|
5/9/2025
|
+0.75 / +6.91%
|
10.95
|
11.60
|
10.95
|
11.60
|
11.50
|
11.60
|
1,291,100
|
|
|
5/8/2025
|
-0.10 / -0.91%
|
11.05
|
11.05
|
10.75
|
10.85
|
10.88
|
10.85
|
529,300
|
|
|
5/7/2025
|
+0.30 / +2.82%
|
10.65
|
11.10
|
10.65
|
10.95
|
10.91
|
10.95
|
584,600
|
|
|
5/6/2025
|
-0.05 / -0.47%
|
10.70
|
10.80
|
10.60
|
10.65
|
10.71
|
10.65
|
574,500
|
|
|
5/5/2025
|
+0.15 / +1.42%
|
11.00
|
11.00
|
10.55
|
10.70
|
10.68
|
10.70
|
409,000
|
|
|
4/29/2025
|
-0.20 / -1.86%
|
10.75
|
10.75
|
10.50
|
10.55
|
10.65
|
10.55
|
575,600
|
|
|
4/28/2025
|
+0.50 / +4.88%
|
10.30
|
10.75
|
10.25
|
10.75
|
10.53
|
10.75
|
676,400
|
|
|
4/25/2025
|
-0.05 / -0.49%
|
10.25
|
10.50
|
10.25
|
10.25
|
10.30
|
10.25
|
378,800
|
|
|
4/24/2025
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
10.30
|
487,600
|
|
|
4/23/2025
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.35
|
10.40
|
10.49
|
10.40
|
412,700
|
|
|
4/22/2025
|
-0.30 / -2.80%
|
10.70
|
10.70
|
9.96
|
10.40
|
10.08
|
10.40
|
1,106,500
|
|
|
4/21/2025
|
+0.30 / +2.88%
|
10.60
|
10.80
|
10.55
|
10.70
|
10.70
|
10.70
|
1,065,400
|
|
|
4/18/2025
|
+0.05 / +0.48%
|
10.35
|
10.60
|
10.30
|
10.40
|
10.43
|
10.40
|
629,200
|
|
|
4/17/2025
|
0.00 / 0.00%
|
10.35
|
10.50
|
10.10
|
10.35
|
10.33
|
10.35
|
449,900
|
|
|
4/16/2025
|
-0.20 / -1.90%
|
10.80
|
10.80
|
10.15
|
10.35
|
10.34
|
10.35
|
739,300
|
|
|
4/15/2025
|
0.00 / 0.00%
|
10.75
|
10.85
|
10.35
|
10.55
|
10.57
|
10.55
|
775,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:10:00 PM
|
|
|
|
|