|
|
Closing price on 10/14/2021
|
|
| Open |
7.41 |
| High |
7.80 |
| Low |
7.41 |
| Volume |
1,242,700 |
| Split-adjusted Price |
7.70 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2021
|
+0.30 / +4.05%
|
7.41
|
7.80
|
7.41
|
7.70
|
7.73
|
7.70
|
1,242,700
|
|
|
10/13/2021
|
+0.29 / +4.08%
|
7.11
|
7.50
|
7.10
|
7.40
|
7.33
|
7.40
|
757,800
|
|
|
10/12/2021
|
-0.06 / -0.84%
|
7.20
|
7.20
|
7.00
|
7.11
|
7.14
|
7.11
|
329,000
|
|
|
10/11/2021
|
-0.03 / -0.42%
|
7.25
|
7.30
|
7.09
|
7.17
|
7.20
|
7.17
|
212,500
|
|
|
10/8/2021
|
-0.16 / -2.17%
|
7.40
|
7.40
|
7.17
|
7.20
|
7.25
|
7.20
|
143,400
|
|
|
10/7/2021
|
+0.32 / +4.55%
|
7.20
|
7.40
|
7.10
|
7.36
|
7.20
|
7.36
|
544,800
|
|
|
10/6/2021
|
+0.10 / +1.44%
|
7.00
|
7.09
|
6.90
|
7.04
|
7.03
|
7.04
|
218,800
|
|
|
10/5/2021
|
-0.02 / -0.29%
|
6.96
|
7.00
|
6.90
|
6.94
|
6.92
|
6.94
|
239,400
|
|
|
10/4/2021
|
+0.01 / +0.14%
|
7.09
|
7.10
|
6.90
|
6.96
|
6.99
|
6.96
|
142,600
|
|
|
10/1/2021
|
-0.14 / -1.97%
|
6.88
|
7.11
|
6.88
|
6.95
|
7.01
|
6.95
|
314,800
|
|
|
9/30/2021
|
+0.19 / +2.75%
|
6.89
|
7.38
|
6.89
|
7.09
|
7.08
|
7.09
|
350,800
|
|
|
9/29/2021
|
+0.10 / +1.47%
|
7.16
|
7.16
|
6.80
|
6.90
|
6.89
|
6.90
|
154,400
|
|
|
9/28/2021
|
-0.07 / -1.02%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.79
|
6.80
|
401,600
|
|
|
9/27/2021
|
-0.21 / -2.97%
|
7.08
|
7.08
|
6.80
|
6.87
|
6.95
|
6.87
|
877,400
|
|
|
9/24/2021
|
-0.22 / -3.01%
|
7.30
|
7.30
|
7.00
|
7.08
|
7.15
|
7.08
|
415,100
|
|
|
9/23/2021
|
-0.29 / -3.82%
|
8.10
|
8.10
|
7.30
|
7.30
|
7.74
|
7.30
|
1,126,600
|
|
|
9/22/2021
|
+0.49 / +6.90%
|
7.15
|
7.59
|
7.15
|
7.59
|
7.52
|
7.59
|
1,300,500
|
|
|
9/21/2021
|
-0.10 / -1.39%
|
7.00
|
7.20
|
6.99
|
7.10
|
7.08
|
7.10
|
387,300
|
|
|
9/20/2021
|
+0.30 / +4.35%
|
6.91
|
7.38
|
6.91
|
7.20
|
7.18
|
7.20
|
873,300
|
|
|
9/17/2021
|
-0.05 / -0.72%
|
6.95
|
7.20
|
6.79
|
6.90
|
7.01
|
6.90
|
692,300
|
|
|
9/16/2021
|
+0.05 / +0.72%
|
6.80
|
6.95
|
6.70
|
6.95
|
6.82
|
6.95
|
266,600
|
|
|
9/15/2021
|
-0.15 / -2.13%
|
7.38
|
7.38
|
6.56
|
6.90
|
7.08
|
6.90
|
694,000
|
|
|
9/14/2021
|
+0.46 / +6.98%
|
6.70
|
7.05
|
6.60
|
7.05
|
6.94
|
7.05
|
1,383,600
|
|
|
9/13/2021
|
+0.19 / +2.97%
|
6.41
|
6.69
|
6.40
|
6.59
|
6.59
|
6.59
|
345,400
|
|
|
9/10/2021
|
-0.01 / -0.16%
|
6.36
|
6.50
|
6.36
|
6.40
|
6.43
|
6.40
|
328,200
|
|
|
9/9/2021
|
-0.04 / -0.62%
|
6.40
|
6.49
|
6.38
|
6.41
|
6.43
|
6.41
|
208,200
|
|
|
9/8/2021
|
-0.02 / -0.31%
|
6.37
|
6.60
|
6.37
|
6.45
|
6.47
|
6.45
|
250,700
|
|
|
9/7/2021
|
-0.37 / -5.41%
|
6.88
|
6.88
|
6.47
|
6.47
|
6.70
|
6.47
|
379,200
|
|
|
9/6/2021
|
+0.26 / +3.95%
|
6.58
|
6.90
|
6.58
|
6.84
|
6.79
|
6.84
|
514,700
|
|
|
9/1/2021
|
+0.14 / +2.17%
|
6.44
|
6.58
|
6.39
|
6.58
|
6.45
|
6.58
|
301,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|