|
|
Closing price on 12/1/2021
|
|
| Open |
11.20 |
| High |
11.95 |
| Low |
11.20 |
| Volume |
1,208,700 |
| Split-adjusted Price |
11.95 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2021
|
+0.75 / +6.70%
|
11.20
|
11.95
|
11.20
|
11.95
|
11.86
|
11.95
|
1,208,700
|
|
|
11/30/2021
|
+0.05 / +0.45%
|
11.40
|
11.50
|
11.00
|
11.20
|
11.25
|
11.20
|
1,596,900
|
|
|
11/29/2021
|
-0.05 / -0.45%
|
10.80
|
11.50
|
10.50
|
11.15
|
11.05
|
11.15
|
1,343,800
|
|
|
11/26/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.00
|
11.20
|
11.35
|
11.20
|
1,897,700
|
|
|
11/25/2021
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.00
|
11.20
|
10.62
|
11.20
|
1,393,400
|
|
|
11/24/2021
|
-0.70 / -6.25%
|
11.30
|
11.75
|
10.50
|
10.50
|
10.99
|
10.50
|
2,573,000
|
|
|
11/23/2021
|
-0.80 / -6.67%
|
11.20
|
12.00
|
11.20
|
11.20
|
11.24
|
11.20
|
2,254,400
|
|
|
11/22/2021
|
-0.90 / -6.98%
|
12.80
|
12.80
|
12.00
|
12.00
|
12.26
|
12.00
|
1,403,300
|
|
|
11/19/2021
|
+0.40 / +3.20%
|
13.35
|
13.35
|
11.65
|
12.90
|
12.75
|
12.90
|
5,606,500
|
|
|
11/18/2021
|
+0.80 / +6.84%
|
12.50
|
12.50
|
12.00
|
12.50
|
12.50
|
12.50
|
1,199,000
|
|
|
11/17/2021
|
+0.75 / +6.85%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
11.70
|
1,848,400
|
|
|
11/16/2021
|
+0.70 / +6.83%
|
9.90
|
10.95
|
9.70
|
10.95
|
10.45
|
10.95
|
4,544,200
|
|
|
11/15/2021
|
+0.67 / +6.99%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
2,833,000
|
|
|
11/12/2021
|
+0.62 / +6.92%
|
9.58
|
9.58
|
9.58
|
9.58
|
9.58
|
9.58
|
771,400
|
|
|
11/11/2021
|
+0.58 / +6.92%
|
8.45
|
8.96
|
8.40
|
8.96
|
8.77
|
8.96
|
2,223,300
|
|
|
11/10/2021
|
-0.02 / -0.24%
|
8.50
|
8.50
|
8.20
|
8.38
|
8.40
|
8.38
|
937,000
|
|
|
11/9/2021
|
+0.02 / +0.24%
|
8.41
|
8.52
|
8.38
|
8.40
|
8.44
|
8.40
|
618,700
|
|
|
11/8/2021
|
+0.02 / +0.24%
|
8.36
|
8.70
|
8.36
|
8.38
|
8.49
|
8.38
|
1,017,000
|
|
|
11/5/2021
|
-0.24 / -2.79%
|
8.60
|
8.60
|
8.00
|
8.36
|
8.22
|
8.36
|
1,856,900
|
|
|
11/4/2021
|
+0.29 / +3.49%
|
8.31
|
8.60
|
8.25
|
8.60
|
8.43
|
8.60
|
785,600
|
|
|
11/3/2021
|
-0.62 / -6.94%
|
9.10
|
9.10
|
8.31
|
8.31
|
8.84
|
8.31
|
1,512,600
|
|
|
11/2/2021
|
+0.33 / +3.84%
|
8.90
|
8.99
|
8.60
|
8.93
|
8.86
|
8.93
|
1,241,900
|
|
|
11/1/2021
|
+0.03 / +0.35%
|
8.55
|
8.80
|
8.20
|
8.60
|
8.48
|
8.60
|
1,305,200
|
|
|
10/29/2021
|
+0.04 / +0.47%
|
8.70
|
8.95
|
8.49
|
8.57
|
8.67
|
8.57
|
817,600
|
|
|
10/28/2021
|
+0.55 / +6.89%
|
8.27
|
8.53
|
8.20
|
8.53
|
8.50
|
8.53
|
899,400
|
|
|
10/27/2021
|
-0.39 / -4.66%
|
7.85
|
8.30
|
7.85
|
7.98
|
8.03
|
7.98
|
2,478,200
|
|
|
10/26/2021
|
-0.62 / -6.90%
|
8.37
|
8.65
|
8.37
|
8.37
|
8.39
|
8.37
|
2,910,400
|
|
|
10/25/2021
|
+0.07 / +0.78%
|
8.92
|
9.20
|
8.92
|
8.99
|
9.07
|
8.99
|
793,800
|
|
|
10/22/2021
|
-0.05 / -0.56%
|
9.00
|
9.20
|
8.70
|
8.92
|
8.96
|
8.92
|
873,700
|
|
|
10/21/2021
|
+0.58 / +6.91%
|
8.39
|
8.97
|
8.36
|
8.97
|
8.87
|
8.97
|
1,775,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|