|
Closing price on 10/28/2022
|
|
| Open |
5.69 |
| High |
5.69 |
| Low |
5.30 |
| Volume |
54,700 |
| Split-adjusted Price |
5.31 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2022
|
-0.07 / -1.30%
|
5.69
|
5.69
|
5.30
|
5.31
|
5.38
|
5.31
|
54,700
|
|
|
10/27/2022
|
+0.18 / +3.46%
|
5.20
|
5.39
|
5.10
|
5.38
|
5.37
|
5.38
|
136,100
|
|
|
10/26/2022
|
-0.06 / -1.14%
|
5.26
|
5.40
|
4.95
|
5.20
|
5.08
|
5.20
|
69,900
|
|
|
10/25/2022
|
-0.05 / -0.94%
|
5.31
|
5.32
|
4.94
|
5.26
|
5.03
|
5.26
|
236,900
|
|
|
10/24/2022
|
-0.39 / -6.84%
|
5.70
|
5.70
|
5.31
|
5.31
|
5.35
|
5.31
|
170,900
|
|
|
10/21/2022
|
-0.40 / -6.56%
|
6.10
|
6.10
|
5.68
|
5.70
|
5.84
|
5.70
|
145,100
|
|
|
10/20/2022
|
-0.29 / -4.54%
|
6.39
|
6.40
|
6.00
|
6.10
|
6.21
|
6.10
|
56,600
|
|
|
10/19/2022
|
+0.04 / +0.63%
|
6.30
|
6.41
|
6.21
|
6.39
|
6.33
|
6.39
|
36,400
|
|
|
10/18/2022
|
+0.07 / +1.11%
|
6.28
|
6.50
|
6.25
|
6.35
|
6.36
|
6.35
|
148,200
|
|
|
10/17/2022
|
0.00 / 0.00%
|
6.30
|
6.30
|
5.90
|
6.28
|
6.06
|
6.28
|
54,500
|
|
|
10/14/2022
|
+0.23 / +3.80%
|
6.10
|
6.35
|
6.10
|
6.28
|
6.21
|
6.28
|
150,100
|
|
|
10/13/2022
|
+0.25 / +4.31%
|
5.81
|
6.20
|
5.81
|
6.05
|
6.11
|
6.05
|
70,800
|
|
|
10/12/2022
|
+0.03 / +0.52%
|
5.50
|
5.99
|
5.50
|
5.80
|
5.80
|
5.80
|
55,500
|
|
|
10/11/2022
|
-0.43 / -6.94%
|
6.00
|
6.00
|
5.77
|
5.77
|
5.88
|
5.77
|
155,100
|
|
|
10/10/2022
|
-0.12 / -1.90%
|
5.96
|
6.30
|
5.96
|
6.20
|
6.07
|
6.20
|
205,800
|
|
|
10/7/2022
|
-0.31 / -4.68%
|
6.60
|
6.60
|
6.17
|
6.32
|
6.25
|
6.32
|
204,400
|
|
|
10/6/2022
|
-0.32 / -4.60%
|
6.95
|
7.20
|
6.63
|
6.63
|
6.80
|
6.63
|
59,400
|
|
|
10/5/2022
|
+0.30 / +4.51%
|
6.80
|
6.95
|
6.74
|
6.95
|
6.86
|
6.95
|
86,800
|
|
|
10/4/2022
|
0.00 / 0.00%
|
6.80
|
6.83
|
6.65
|
6.65
|
6.72
|
6.65
|
84,600
|
|
|
10/3/2022
|
+0.02 / +0.30%
|
7.00
|
7.09
|
6.64
|
6.65
|
6.97
|
6.65
|
415,200
|
|
|
9/30/2022
|
-0.37 / -5.29%
|
7.00
|
7.00
|
6.57
|
6.63
|
6.76
|
6.63
|
244,500
|
|
|
9/29/2022
|
-0.10 / -1.41%
|
7.06
|
7.13
|
6.95
|
7.00
|
7.03
|
7.00
|
157,400
|
|
|
9/28/2022
|
0.00 / 0.00%
|
7.12
|
7.19
|
7.00
|
7.10
|
7.07
|
7.10
|
96,800
|
|
|
9/27/2022
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.09
|
7.10
|
7.18
|
7.10
|
124,300
|
|
|
9/26/2022
|
-0.45 / -5.88%
|
7.40
|
7.65
|
7.12
|
7.20
|
7.25
|
7.20
|
260,500
|
|
|
9/23/2022
|
-0.15 / -1.92%
|
7.86
|
7.86
|
7.65
|
7.65
|
7.72
|
7.65
|
87,700
|
|
|
9/22/2022
|
+0.20 / +2.63%
|
7.40
|
7.80
|
7.40
|
7.80
|
7.73
|
7.80
|
93,500
|
|
|
9/21/2022
|
-0.20 / -2.56%
|
7.60
|
7.79
|
7.50
|
7.60
|
7.59
|
7.60
|
62,000
|
|
|
9/20/2022
|
+0.28 / +3.72%
|
7.61
|
7.98
|
7.56
|
7.80
|
7.62
|
7.80
|
235,700
|
|
|
9/19/2022
|
-0.48 / -6.00%
|
8.02
|
8.02
|
7.52
|
7.52
|
7.72
|
7.52
|
232,100
|
|
|