|
Closing price on 12/13/2022
|
|
| Open |
4.41 |
| High |
4.77 |
| Low |
4.40 |
| Volume |
93,500 |
| Split-adjusted Price |
4.57 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/13/2022
|
+0.02 / +0.44%
|
4.41
|
4.77
|
4.40
|
4.57
|
4.46
|
4.57
|
93,500
|
|
|
12/12/2022
|
+0.04 / +0.89%
|
4.82
|
4.82
|
4.40
|
4.55
|
4.64
|
4.55
|
143,800
|
|
|
12/9/2022
|
-0.10 / -2.17%
|
4.90
|
4.90
|
4.50
|
4.51
|
4.60
|
4.51
|
180,200
|
|
|
12/8/2022
|
+0.10 / +2.22%
|
4.56
|
4.82
|
4.56
|
4.61
|
4.73
|
4.61
|
192,100
|
|
|
12/7/2022
|
-0.33 / -6.82%
|
4.80
|
5.05
|
4.51
|
4.51
|
4.60
|
4.51
|
226,000
|
|
|
12/6/2022
|
-0.36 / -6.92%
|
5.30
|
5.30
|
4.84
|
4.84
|
4.93
|
4.84
|
586,100
|
|
|
12/5/2022
|
0.00 / 0.00%
|
5.56
|
5.56
|
5.20
|
5.20
|
5.24
|
5.20
|
325,800
|
|
|
12/2/2022
|
+0.10 / +1.96%
|
5.00
|
5.25
|
4.85
|
5.20
|
5.04
|
5.20
|
178,700
|
|
|
12/1/2022
|
+0.33 / +6.92%
|
5.10
|
5.10
|
4.84
|
5.10
|
5.07
|
5.10
|
655,400
|
|
|
11/30/2022
|
+0.10 / +2.14%
|
4.69
|
4.88
|
4.52
|
4.77
|
4.71
|
4.77
|
255,400
|
|
|
11/29/2022
|
+0.26 / +5.90%
|
4.44
|
4.71
|
4.41
|
4.67
|
4.65
|
4.67
|
268,900
|
|
|
11/28/2022
|
+0.28 / +6.78%
|
4.16
|
4.41
|
4.16
|
4.41
|
4.40
|
4.41
|
508,300
|
|
|
11/25/2022
|
+0.21 / +5.36%
|
3.95
|
4.18
|
3.95
|
4.13
|
4.11
|
4.13
|
260,700
|
|
|
11/24/2022
|
-0.14 / -3.45%
|
3.81
|
4.10
|
3.81
|
3.92
|
4.04
|
3.92
|
168,600
|
|
|
11/23/2022
|
-0.30 / -6.88%
|
4.36
|
4.38
|
4.06
|
4.06
|
4.11
|
4.06
|
240,100
|
|
|
11/22/2022
|
+0.03 / +0.69%
|
4.61
|
4.61
|
4.30
|
4.36
|
4.47
|
4.36
|
419,900
|
|
|
11/21/2022
|
+0.28 / +6.91%
|
4.30
|
4.33
|
4.20
|
4.33
|
4.30
|
4.33
|
479,400
|
|
|
11/18/2022
|
+0.26 / +6.86%
|
3.80
|
4.05
|
3.80
|
4.05
|
3.99
|
4.05
|
323,700
|
|
|
11/17/2022
|
+0.24 / +6.76%
|
3.79
|
3.79
|
3.70
|
3.79
|
3.79
|
3.79
|
224,900
|
|
|
11/16/2022
|
+0.23 / +6.93%
|
3.20
|
3.55
|
3.10
|
3.55
|
3.22
|
3.55
|
415,700
|
|
|
11/15/2022
|
-0.18 / -5.14%
|
3.40
|
3.50
|
3.32
|
3.32
|
3.40
|
3.32
|
519,900
|
|
|
11/14/2022
|
-0.06 / -1.69%
|
3.32
|
3.50
|
3.32
|
3.50
|
3.43
|
3.50
|
544,200
|
|
|
11/11/2022
|
-0.26 / -6.81%
|
3.82
|
3.96
|
3.56
|
3.56
|
3.64
|
3.56
|
286,400
|
|
|
11/10/2022
|
-0.28 / -6.83%
|
4.20
|
4.20
|
3.82
|
3.82
|
3.83
|
3.82
|
312,200
|
|
|
11/9/2022
|
-0.04 / -0.97%
|
4.19
|
4.20
|
3.86
|
4.10
|
3.97
|
4.10
|
302,800
|
|
|
11/8/2022
|
-0.26 / -5.91%
|
4.10
|
4.40
|
4.10
|
4.14
|
4.12
|
4.14
|
300,200
|
|
|
11/7/2022
|
-0.33 / -6.98%
|
4.73
|
4.75
|
4.40
|
4.40
|
4.45
|
4.40
|
359,800
|
|
|
11/4/2022
|
-0.27 / -5.40%
|
4.82
|
4.99
|
4.71
|
4.73
|
4.79
|
4.73
|
99,300
|
|
|
11/3/2022
|
-0.10 / -1.96%
|
5.08
|
5.15
|
4.96
|
5.00
|
5.02
|
5.00
|
117,200
|
|
|
11/2/2022
|
-0.19 / -3.59%
|
5.29
|
5.29
|
5.10
|
5.10
|
5.17
|
5.10
|
87,100
|
|
|