|
|
Closing price on 2/7/2025
|
|
| Open |
11.85 |
| High |
12.65 |
| Low |
11.70 |
| Volume |
3,821,000 |
| Split-adjusted Price |
12.65 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2025
|
+0.80 / +6.75%
|
11.85
|
12.65
|
11.70
|
12.65
|
12.54
|
12.65
|
3,821,000
|
|
|
2/6/2025
|
+0.05 / +0.42%
|
12.00
|
12.00
|
11.60
|
11.85
|
11.76
|
11.85
|
628,700
|
|
|
2/5/2025
|
-0.10 / -0.84%
|
12.20
|
12.45
|
11.70
|
11.80
|
11.91
|
11.80
|
1,804,700
|
|
|
2/4/2025
|
+0.75 / +6.73%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
553,500
|
|
|
2/3/2025
|
+0.70 / +6.70%
|
10.95
|
11.15
|
10.90
|
11.15
|
11.12
|
11.15
|
548,000
|
|
|
1/24/2025
|
+0.30 / +2.96%
|
10.20
|
10.60
|
10.15
|
10.45
|
10.33
|
10.45
|
452,400
|
|
|
1/23/2025
|
0.00 / 0.00%
|
10.05
|
10.25
|
10.05
|
10.15
|
10.16
|
10.15
|
358,300
|
|
|
1/22/2025
|
-0.15 / -1.46%
|
10.30
|
10.30
|
10.10
|
10.15
|
10.18
|
10.15
|
353,000
|
|
|
1/21/2025
|
+0.05 / +0.49%
|
10.20
|
10.35
|
10.20
|
10.30
|
10.28
|
10.30
|
311,500
|
|
|
1/20/2025
|
-0.05 / -0.49%
|
10.20
|
10.40
|
10.20
|
10.25
|
10.29
|
10.25
|
227,100
|
|
|
1/17/2025
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.25
|
10.30
|
10.35
|
10.30
|
293,500
|
|
|
1/16/2025
|
+0.05 / +0.48%
|
10.55
|
10.90
|
10.40
|
10.50
|
10.56
|
10.50
|
357,500
|
|
|
1/15/2025
|
+0.40 / +3.98%
|
10.00
|
10.50
|
10.00
|
10.45
|
10.35
|
10.45
|
492,600
|
|
|
1/14/2025
|
-0.70 / -6.51%
|
10.70
|
10.75
|
10.00
|
10.05
|
10.23
|
10.05
|
1,011,800
|
|
|
1/13/2025
|
-0.10 / -0.92%
|
10.80
|
11.00
|
10.35
|
10.75
|
10.76
|
10.75
|
460,400
|
|
|
1/10/2025
|
-0.45 / -3.98%
|
11.30
|
11.30
|
10.85
|
10.85
|
11.12
|
10.85
|
498,000
|
|
|
1/9/2025
|
-0.15 / -1.31%
|
11.45
|
11.55
|
11.20
|
11.30
|
11.37
|
11.30
|
413,100
|
|
|
1/8/2025
|
-0.05 / -0.43%
|
11.50
|
11.50
|
11.20
|
11.45
|
11.38
|
11.45
|
228,200
|
|
|
1/7/2025
|
+0.20 / +1.77%
|
11.30
|
11.60
|
11.10
|
11.50
|
11.32
|
11.50
|
517,200
|
|
|
1/6/2025
|
+0.05 / +0.44%
|
11.25
|
11.95
|
11.25
|
11.30
|
11.51
|
11.30
|
902,100
|
|
|
1/3/2025
|
-0.25 / -2.17%
|
11.50
|
11.65
|
11.25
|
11.25
|
11.42
|
11.25
|
399,500
|
|
|
1/2/2025
|
-0.20 / -1.71%
|
11.55
|
11.85
|
11.45
|
11.50
|
11.56
|
11.50
|
286,600
|
|
|
12/31/2024
|
-0.05 / -0.43%
|
11.80
|
11.80
|
11.55
|
11.70
|
11.66
|
11.70
|
458,500
|
|
|
12/30/2024
|
+0.45 / +3.98%
|
11.30
|
12.05
|
11.05
|
11.75
|
11.71
|
11.75
|
810,800
|
|
|
12/27/2024
|
-0.20 / -1.74%
|
11.55
|
11.55
|
11.30
|
11.30
|
11.38
|
11.30
|
371,100
|
|
|
12/26/2024
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.53
|
11.50
|
295,700
|
|
|
12/25/2024
|
0.00 / 0.00%
|
11.55
|
11.90
|
11.55
|
11.70
|
11.70
|
11.70
|
614,200
|
|
|
12/24/2024
|
-0.05 / -0.43%
|
11.90
|
11.90
|
11.10
|
11.70
|
11.41
|
11.70
|
1,361,300
|
|
|
12/23/2024
|
-0.25 / -2.08%
|
11.85
|
12.30
|
11.65
|
11.75
|
11.80
|
11.75
|
734,100
|
|
|
12/20/2024
|
-0.45 / -3.61%
|
12.45
|
12.50
|
11.85
|
12.00
|
12.15
|
12.00
|
1,426,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|