|
Closing price on 2/9/2023
|
|
Open |
4.20 |
High |
4.20 |
Low |
4.14 |
Volume |
43,700 |
Split-adjusted Price |
4.19 |
|
|
QCG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/9/2023
|
+0.01 / +0.24%
|
4.20
|
4.20
|
4.14
|
4.19
|
4.16
|
4.19
|
43,700
|
|
2/8/2023
|
+0.07 / +1.70%
|
4.12
|
4.19
|
4.00
|
4.18
|
4.10
|
4.18
|
55,000
|
|
2/7/2023
|
-0.14 / -3.29%
|
4.33
|
4.33
|
4.11
|
4.11
|
4.19
|
4.11
|
53,200
|
|
2/6/2023
|
+0.05 / +1.19%
|
4.20
|
4.25
|
4.15
|
4.25
|
4.18
|
4.25
|
129,200
|
|
2/3/2023
|
-0.05 / -1.18%
|
4.25
|
4.35
|
4.20
|
4.20
|
4.24
|
4.20
|
27,500
|
|
2/2/2023
|
-0.10 / -2.30%
|
4.40
|
4.40
|
4.05
|
4.25
|
4.21
|
4.25
|
86,600
|
|
2/1/2023
|
-0.10 / -2.25%
|
4.52
|
4.52
|
4.29
|
4.35
|
4.43
|
4.35
|
129,500
|
|
1/31/2023
|
-0.06 / -1.33%
|
4.50
|
4.50
|
4.33
|
4.45
|
4.38
|
4.45
|
193,800
|
|
1/30/2023
|
+0.12 / +2.73%
|
4.57
|
4.60
|
4.39
|
4.51
|
4.54
|
4.51
|
172,900
|
|
1/27/2023
|
-0.01 / -0.23%
|
4.40
|
4.60
|
4.10
|
4.39
|
4.42
|
4.39
|
145,900
|
|
1/19/2023
|
+0.10 / +2.33%
|
4.35
|
4.40
|
4.27
|
4.40
|
4.32
|
4.40
|
121,600
|
|
1/18/2023
|
+0.12 / +2.87%
|
4.20
|
4.32
|
4.18
|
4.30
|
4.23
|
4.30
|
102,800
|
|
1/17/2023
|
-0.02 / -0.48%
|
4.20
|
4.20
|
4.10
|
4.18
|
4.15
|
4.18
|
401,000
|
|
1/16/2023
|
+0.01 / +0.24%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.12
|
4.20
|
86,000
|
|
1/13/2023
|
0.00 / 0.00%
|
4.20
|
4.25
|
4.10
|
4.19
|
4.18
|
4.19
|
162,100
|
|
1/12/2023
|
+0.01 / +0.24%
|
4.16
|
4.20
|
4.15
|
4.19
|
4.18
|
4.19
|
55,600
|
|
1/11/2023
|
+0.01 / +0.24%
|
4.18
|
4.34
|
4.18
|
4.18
|
4.20
|
4.18
|
80,900
|
|
1/10/2023
|
0.00 / 0.00%
|
4.19
|
4.19
|
4.10
|
4.17
|
4.13
|
4.17
|
77,900
|
|
1/9/2023
|
-0.09 / -2.11%
|
4.15
|
4.30
|
4.15
|
4.17
|
4.18
|
4.17
|
42,700
|
|
1/6/2023
|
-0.04 / -0.93%
|
4.28
|
4.31
|
4.00
|
4.26
|
4.19
|
4.26
|
114,700
|
|
1/5/2023
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.18
|
4.30
|
4.25
|
4.30
|
29,000
|
|
1/4/2023
|
+0.05 / +1.18%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.29
|
4.30
|
156,600
|
|
1/3/2023
|
+0.27 / +6.78%
|
3.98
|
4.25
|
3.90
|
4.25
|
4.15
|
4.25
|
188,400
|
|
12/30/2022
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.88
|
3.98
|
3.94
|
3.98
|
64,900
|
|
12/29/2022
|
-0.06 / -1.49%
|
4.05
|
4.10
|
3.98
|
3.98
|
4.01
|
3.98
|
98,400
|
|
12/28/2022
|
+0.04 / +1.00%
|
4.27
|
4.27
|
4.00
|
4.04
|
4.03
|
4.04
|
69,700
|
|
12/27/2022
|
+0.20 / +5.26%
|
3.71
|
4.00
|
3.71
|
4.00
|
3.91
|
4.00
|
56,200
|
|
12/26/2022
|
-0.25 / -6.17%
|
4.00
|
4.10
|
3.80
|
3.80
|
3.89
|
3.80
|
172,700
|
|
12/23/2022
|
-0.08 / -1.94%
|
4.15
|
4.20
|
4.05
|
4.05
|
4.08
|
4.05
|
109,600
|
|
12/22/2022
|
-0.13 / -3.05%
|
4.26
|
4.31
|
4.10
|
4.13
|
4.21
|
4.13
|
98,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|