|
|
Closing price on 5/8/2025
|
|
| Open |
11.05 |
| High |
11.05 |
| Low |
10.75 |
| Volume |
529,300 |
| Split-adjusted Price |
10.85 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2025
|
+0.66 / +6.67%
|
10.55
|
10.55
|
10.25
|
10.55
|
10.52
|
10.55
|
1,421,300
|
|
|
4/11/2025
|
+0.64 / +6.92%
|
9.88
|
9.89
|
9.36
|
9.89
|
9.69
|
9.89
|
930,400
|
|
|
4/10/2025
|
+0.60 / +6.94%
|
9.25
|
9.25
|
9.25
|
9.25
|
9.25
|
9.25
|
200,500
|
|
|
4/9/2025
|
-0.65 / -6.99%
|
8.65
|
8.67
|
8.65
|
8.65
|
8.65
|
8.65
|
1,445,300
|
|
|
4/8/2025
|
-0.70 / -7.00%
|
9.30
|
9.31
|
9.30
|
9.30
|
9.30
|
9.30
|
323,500
|
|
|
4/4/2025
|
-0.75 / -6.98%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
871,400
|
|
|
4/3/2025
|
-0.80 / -6.93%
|
10.80
|
11.30
|
10.75
|
10.75
|
10.80
|
10.75
|
823,700
|
|
|
4/2/2025
|
-0.10 / -0.86%
|
11.70
|
11.75
|
11.55
|
11.55
|
11.63
|
11.55
|
529,200
|
|
|
4/1/2025
|
0.00 / 0.00%
|
11.65
|
11.85
|
11.60
|
11.65
|
11.67
|
11.65
|
341,600
|
|
|
3/31/2025
|
-0.15 / -1.27%
|
11.95
|
11.95
|
11.60
|
11.65
|
11.72
|
11.65
|
248,100
|
|
|
3/28/2025
|
-0.10 / -0.84%
|
11.90
|
11.95
|
11.70
|
11.80
|
11.79
|
11.80
|
167,100
|
|
|
3/27/2025
|
+0.20 / +1.71%
|
11.70
|
12.05
|
11.60
|
11.90
|
11.80
|
11.90
|
307,300
|
|
|
3/26/2025
|
-0.20 / -1.68%
|
11.85
|
12.00
|
11.70
|
11.70
|
11.83
|
11.70
|
615,600
|
|
|
3/25/2025
|
-0.40 / -3.25%
|
12.30
|
12.30
|
11.90
|
11.90
|
12.07
|
11.90
|
1,567,200
|
|
|
3/24/2025
|
-0.05 / -0.40%
|
12.35
|
12.35
|
12.20
|
12.30
|
12.24
|
12.30
|
395,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|