|
|
Closing price on 1/10/2024
|
|
| Open |
9.99 |
| High |
10.00 |
| Low |
9.50 |
| Volume |
1,091,100 |
| Split-adjusted Price |
9.65 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2024
|
-0.34 / -3.40%
|
9.99
|
10.00
|
9.50
|
9.65
|
9.76
|
9.65
|
1,091,100
|
|
|
1/9/2024
|
-0.06 / -0.60%
|
10.05
|
10.10
|
9.96
|
9.99
|
9.99
|
9.99
|
825,600
|
|
|
1/8/2024
|
+0.06 / +0.60%
|
10.10
|
10.20
|
9.98
|
10.05
|
10.06
|
10.05
|
1,028,200
|
|
|
1/5/2024
|
-0.11 / -1.09%
|
10.10
|
10.15
|
9.97
|
9.99
|
10.01
|
9.99
|
1,050,300
|
|
|
1/4/2024
|
-0.05 / -0.49%
|
10.15
|
10.20
|
10.05
|
10.10
|
10.09
|
10.10
|
1,448,700
|
|
|
1/3/2024
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.05
|
10.15
|
10.12
|
10.15
|
669,600
|
|
|
1/2/2024
|
+0.10 / +1.00%
|
10.20
|
10.55
|
9.98
|
10.15
|
10.13
|
10.15
|
984,400
|
|
|
12/29/2023
|
-0.70 / -6.51%
|
10.00
|
10.45
|
10.00
|
10.05
|
10.12
|
10.05
|
4,694,600
|
|
|
12/28/2023
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.70
|
10.75
|
10.77
|
10.75
|
565,200
|
|
|
12/27/2023
|
-0.05 / -0.46%
|
10.80
|
10.95
|
10.75
|
10.80
|
10.84
|
10.80
|
724,200
|
|
|
12/26/2023
|
+0.05 / +0.46%
|
10.95
|
11.00
|
10.80
|
10.85
|
10.85
|
10.85
|
517,200
|
|
|
12/25/2023
|
0.00 / 0.00%
|
10.70
|
10.95
|
10.70
|
10.80
|
10.81
|
10.80
|
686,000
|
|
|
12/22/2023
|
-0.10 / -0.92%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.87
|
10.80
|
643,800
|
|
|
12/21/2023
|
-0.05 / -0.46%
|
10.90
|
11.10
|
10.80
|
10.90
|
10.90
|
10.90
|
421,100
|
|
|
12/20/2023
|
-0.05 / -0.45%
|
11.00
|
11.25
|
10.90
|
10.95
|
10.99
|
10.95
|
339,200
|
|
|
12/19/2023
|
-0.05 / -0.45%
|
11.00
|
11.20
|
10.70
|
11.00
|
10.84
|
11.00
|
641,000
|
|
|
12/18/2023
|
+0.20 / +1.84%
|
10.85
|
11.35
|
10.85
|
11.05
|
11.14
|
11.05
|
780,500
|
|
|
12/15/2023
|
-0.10 / -0.91%
|
10.95
|
11.05
|
10.70
|
10.85
|
10.85
|
10.85
|
552,700
|
|
|
12/14/2023
|
+0.05 / +0.46%
|
11.00
|
11.15
|
10.75
|
10.95
|
10.92
|
10.95
|
652,500
|
|
|
12/13/2023
|
-0.25 / -2.24%
|
11.20
|
11.40
|
10.80
|
10.90
|
11.04
|
10.90
|
926,000
|
|
|
12/12/2023
|
+0.15 / +1.36%
|
11.05
|
11.40
|
11.05
|
11.15
|
11.18
|
11.15
|
440,000
|
|
|
12/11/2023
|
-0.50 / -4.35%
|
11.50
|
11.50
|
10.95
|
11.00
|
11.13
|
11.00
|
1,267,300
|
|
|
12/8/2023
|
-0.25 / -2.13%
|
11.75
|
11.90
|
11.35
|
11.50
|
11.59
|
11.50
|
914,000
|
|
|
12/7/2023
|
+0.75 / +6.82%
|
11.20
|
11.75
|
11.20
|
11.75
|
11.65
|
11.75
|
4,226,700
|
|
|
12/6/2023
|
+0.15 / +1.38%
|
10.85
|
11.05
|
10.85
|
11.00
|
10.94
|
11.00
|
942,000
|
|
|
12/5/2023
|
-0.20 / -1.81%
|
11.25
|
11.25
|
10.80
|
10.85
|
10.97
|
10.85
|
960,700
|
|
|
12/4/2023
|
+0.25 / +2.31%
|
10.80
|
11.25
|
10.80
|
11.05
|
11.06
|
11.05
|
1,062,500
|
|
|
12/1/2023
|
-0.35 / -3.14%
|
10.40
|
11.00
|
10.40
|
10.80
|
10.59
|
10.80
|
2,430,000
|
|
|
11/30/2023
|
-0.10 / -0.89%
|
11.10
|
11.60
|
11.05
|
11.15
|
11.34
|
11.15
|
954,500
|
|
|
11/29/2023
|
0.00 / 0.00%
|
11.35
|
11.35
|
11.00
|
11.25
|
11.17
|
11.25
|
511,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|