|
|
Closing price on 2/6/2024
|
|
| Open |
8.45 |
| High |
8.45 |
| Low |
8.30 |
| Volume |
286,100 |
| Split-adjusted Price |
8.36 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2024
|
+0.05 / +0.60%
|
8.45
|
8.45
|
8.30
|
8.36
|
8.33
|
8.36
|
286,100
|
|
|
2/5/2024
|
-0.08 / -0.95%
|
8.41
|
8.55
|
8.30
|
8.31
|
8.38
|
8.31
|
397,300
|
|
|
2/2/2024
|
-0.31 / -3.56%
|
8.70
|
8.70
|
8.36
|
8.39
|
8.44
|
8.39
|
1,029,000
|
|
|
2/1/2024
|
0.00 / 0.00%
|
8.80
|
8.82
|
8.63
|
8.70
|
8.72
|
8.70
|
339,700
|
|
|
1/31/2024
|
-0.11 / -1.25%
|
9.01
|
9.05
|
8.61
|
8.70
|
8.86
|
8.70
|
324,400
|
|
|
1/30/2024
|
+0.31 / +3.65%
|
8.50
|
8.99
|
8.50
|
8.81
|
8.70
|
8.81
|
762,600
|
|
|
1/29/2024
|
-0.55 / -6.08%
|
9.03
|
9.12
|
8.50
|
8.50
|
8.77
|
8.50
|
1,228,300
|
|
|
1/26/2024
|
-0.15 / -1.63%
|
9.24
|
9.30
|
9.01
|
9.05
|
9.11
|
9.05
|
610,000
|
|
|
1/25/2024
|
-0.09 / -0.97%
|
9.25
|
9.30
|
9.20
|
9.20
|
9.26
|
9.20
|
379,300
|
|
|
1/24/2024
|
-0.16 / -1.69%
|
9.40
|
9.48
|
9.29
|
9.29
|
9.36
|
9.29
|
604,000
|
|
|
1/23/2024
|
-0.05 / -0.53%
|
9.67
|
9.67
|
9.38
|
9.45
|
9.45
|
9.45
|
398,200
|
|
|
1/22/2024
|
0.00 / 0.00%
|
9.52
|
9.67
|
9.40
|
9.50
|
9.50
|
9.50
|
435,800
|
|
|
1/19/2024
|
+0.19 / +2.04%
|
9.36
|
9.80
|
9.36
|
9.50
|
9.60
|
9.50
|
521,700
|
|
|
1/18/2024
|
-0.25 / -2.62%
|
9.51
|
9.64
|
9.31
|
9.31
|
9.43
|
9.31
|
634,100
|
|
|
1/17/2024
|
+0.06 / +0.63%
|
9.63
|
9.65
|
9.51
|
9.56
|
9.57
|
9.56
|
447,100
|
|
|
1/16/2024
|
0.00 / 0.00%
|
9.50
|
9.65
|
9.34
|
9.50
|
9.42
|
9.50
|
495,000
|
|
|
1/15/2024
|
-0.01 / -0.11%
|
9.51
|
9.74
|
9.50
|
9.50
|
9.55
|
9.50
|
306,800
|
|
|
1/12/2024
|
-0.29 / -2.96%
|
9.80
|
9.80
|
9.30
|
9.51
|
9.56
|
9.51
|
693,700
|
|
|
1/11/2024
|
+0.15 / +1.55%
|
9.66
|
9.90
|
9.66
|
9.80
|
9.76
|
9.80
|
451,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:01 AM
|
|
|
|
|