|
|
Closing price on 3/30/2020
|
|
| Open |
5.74 |
| High |
5.74 |
| Low |
5.74 |
| Volume |
20,100 |
| Split-adjusted Price |
5.74 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2020
|
-0.43 / -6.97%
|
5.74
|
5.74
|
5.74
|
5.74
|
5.74
|
5.74
|
20,100
|
|
|
3/27/2020
|
-0.46 / -6.94%
|
6.17
|
6.17
|
6.17
|
6.17
|
6.17
|
6.17
|
10,750
|
|
|
3/26/2020
|
-0.49 / -6.88%
|
6.63
|
6.63
|
6.63
|
6.63
|
6.63
|
6.63
|
18,540
|
|
|
3/25/2020
|
-0.53 / -6.93%
|
7.12
|
7.12
|
7.12
|
7.12
|
7.12
|
7.12
|
32,080
|
|
|
3/24/2020
|
-0.57 / -6.93%
|
7.65
|
7.65
|
7.65
|
7.65
|
7.65
|
7.65
|
11,180
|
|
|
3/23/2020
|
-0.61 / -6.91%
|
8.22
|
8.22
|
8.22
|
8.22
|
8.22
|
8.22
|
17,000
|
|
|
3/20/2020
|
-0.66 / -6.95%
|
8.83
|
8.83
|
8.83
|
8.83
|
8.83
|
8.83
|
11,370
|
|
|
3/19/2020
|
-0.71 / -6.96%
|
10.90
|
10.90
|
9.49
|
9.49
|
10.51
|
9.49
|
2,136,150
|
|
|
3/18/2020
|
+0.66 / +6.92%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1,143,220
|
|
|
3/17/2020
|
+0.62 / +6.95%
|
9.54
|
9.54
|
9.54
|
9.54
|
9.54
|
9.54
|
320,040
|
|
|
3/16/2020
|
+0.58 / +6.95%
|
8.92
|
8.92
|
8.92
|
8.92
|
8.92
|
8.92
|
873,570
|
|
|
3/13/2020
|
+0.54 / +6.92%
|
8.34
|
8.34
|
8.34
|
8.34
|
8.34
|
8.34
|
255,330
|
|
|
3/12/2020
|
+0.51 / +7.00%
|
7.79
|
7.80
|
7.50
|
7.80
|
7.78
|
7.80
|
1,225,960
|
|
|
3/11/2020
|
+0.47 / +6.89%
|
7.29
|
7.29
|
7.20
|
7.29
|
7.28
|
7.29
|
2,079,130
|
|
|
3/10/2020
|
+0.44 / +6.90%
|
6.80
|
6.82
|
6.79
|
6.82
|
6.81
|
6.82
|
1,311,150
|
|
|
3/9/2020
|
+0.41 / +6.87%
|
5.97
|
6.38
|
5.90
|
6.38
|
6.32
|
6.38
|
2,088,190
|
|
|
3/6/2020
|
+0.39 / +6.99%
|
5.97
|
5.97
|
5.65
|
5.97
|
5.91
|
5.97
|
4,054,050
|
|
|
3/5/2020
|
+0.36 / +6.90%
|
5.58
|
5.58
|
5.58
|
5.58
|
5.58
|
5.58
|
308,100
|
|
|
3/4/2020
|
+0.34 / +6.97%
|
5.22
|
5.22
|
5.22
|
5.22
|
5.22
|
5.22
|
62,080
|
|
|
3/3/2020
|
+0.31 / +6.78%
|
4.88
|
4.88
|
4.88
|
4.88
|
4.88
|
4.88
|
60,960
|
|
|
3/2/2020
|
+0.29 / +6.78%
|
4.57
|
4.57
|
4.57
|
4.57
|
4.57
|
4.57
|
169,360
|
|
|
2/28/2020
|
+0.28 / +7.00%
|
4.28
|
4.28
|
4.24
|
4.28
|
4.27
|
4.28
|
293,590
|
|
|
2/27/2020
|
+0.26 / +6.95%
|
3.84
|
4.00
|
3.70
|
4.00
|
3.91
|
4.00
|
329,240
|
|
|
2/26/2020
|
+0.04 / +1.08%
|
3.61
|
3.81
|
3.61
|
3.74
|
3.72
|
3.74
|
36,560
|
|
|
2/25/2020
|
+0.13 / +3.64%
|
3.67
|
3.74
|
3.57
|
3.70
|
3.65
|
3.70
|
140,290
|
|
|
2/24/2020
|
-0.17 / -4.55%
|
3.73
|
3.73
|
3.56
|
3.57
|
3.62
|
3.57
|
106,840
|
|
|
2/21/2020
|
-0.01 / -0.27%
|
3.84
|
3.84
|
3.60
|
3.74
|
3.69
|
3.74
|
55,250
|
|
|
2/20/2020
|
0.00 / 0.00%
|
3.79
|
3.79
|
3.71
|
3.75
|
3.73
|
3.75
|
23,330
|
|
|
2/19/2020
|
+0.12 / +3.31%
|
3.68
|
3.75
|
3.65
|
3.75
|
3.72
|
3.75
|
65,010
|
|
|
2/18/2020
|
+0.03 / +0.83%
|
3.64
|
3.68
|
3.60
|
3.63
|
3.63
|
3.63
|
68,130
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|