|
|
Closing price on 3/9/2021
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
8.82 |
| Volume |
742,600 |
| Split-adjusted Price |
9.20 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2021
|
-0.14 / -1.50%
|
9.20
|
9.30
|
8.82
|
9.20
|
9.12
|
9.20
|
742,600
|
|
|
3/8/2021
|
-0.18 / -1.89%
|
9.80
|
9.82
|
9.30
|
9.34
|
9.49
|
9.34
|
1,032,300
|
|
|
3/5/2021
|
+0.23 / +2.48%
|
9.40
|
9.67
|
9.32
|
9.52
|
9.48
|
9.52
|
1,438,100
|
|
|
3/4/2021
|
-0.08 / -0.85%
|
9.95
|
9.95
|
9.20
|
9.29
|
9.74
|
9.29
|
2,540,400
|
|
|
3/3/2021
|
+0.61 / +6.96%
|
8.86
|
9.37
|
8.80
|
9.37
|
9.37
|
9.37
|
1,814,700
|
|
|
3/2/2021
|
-0.11 / -1.24%
|
8.99
|
8.99
|
8.75
|
8.76
|
8.85
|
8.76
|
380,800
|
|
|
3/1/2021
|
+0.22 / +2.54%
|
9.00
|
9.00
|
8.62
|
8.87
|
8.81
|
8.87
|
585,500
|
|
|
2/26/2021
|
+0.34 / +4.09%
|
8.22
|
8.78
|
8.20
|
8.65
|
8.45
|
8.65
|
478,400
|
|
|
2/25/2021
|
-0.54 / -6.10%
|
8.80
|
8.85
|
8.31
|
8.31
|
8.64
|
8.31
|
501,700
|
|
|
2/24/2021
|
-0.15 / -1.67%
|
8.85
|
9.30
|
8.50
|
8.85
|
9.00
|
8.85
|
708,900
|
|
|
2/23/2021
|
+0.22 / +2.51%
|
9.39
|
9.39
|
8.88
|
9.00
|
9.15
|
9.00
|
1,805,600
|
|
|
2/22/2021
|
+0.57 / +6.94%
|
8.78
|
8.78
|
8.58
|
8.78
|
8.78
|
8.78
|
558,600
|
|
|
2/19/2021
|
+0.53 / +6.90%
|
7.68
|
8.21
|
7.65
|
8.21
|
7.68
|
8.21
|
548,700
|
|
|
2/18/2021
|
+0.20 / +2.67%
|
7.48
|
7.75
|
7.42
|
7.68
|
7.48
|
7.68
|
507,600
|
|
|
2/17/2021
|
+0.18 / +2.47%
|
7.30
|
7.50
|
7.30
|
7.48
|
7.43
|
7.48
|
266,000
|
|
|
2/9/2021
|
+0.19 / +2.67%
|
7.39
|
7.39
|
7.00
|
7.30
|
7.22
|
7.30
|
175,800
|
|
|
2/8/2021
|
-0.49 / -6.45%
|
7.63
|
7.64
|
7.09
|
7.11
|
7.33
|
7.11
|
288,600
|
|
|
2/5/2021
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.63
|
7.60
|
251,200
|
|
|
2/4/2021
|
+0.10 / +1.33%
|
7.50
|
7.79
|
7.48
|
7.60
|
7.53
|
7.60
|
280,500
|
|
|
2/3/2021
|
+0.31 / +4.31%
|
7.19
|
7.65
|
7.19
|
7.50
|
7.48
|
7.50
|
250,000
|
|
|
2/2/2021
|
+0.02 / +0.28%
|
6.80
|
7.30
|
6.80
|
7.19
|
7.14
|
7.19
|
364,500
|
|
|
2/1/2021
|
-0.53 / -6.88%
|
7.30
|
7.69
|
7.17
|
7.17
|
7.32
|
7.17
|
420,300
|
|
|
1/29/2021
|
+0.31 / +4.19%
|
6.88
|
7.90
|
6.88
|
7.70
|
7.23
|
7.70
|
1,000,100
|
|
|
1/28/2021
|
-0.55 / -6.93%
|
7.80
|
8.10
|
7.39
|
7.39
|
7.49
|
7.39
|
875,100
|
|
|
1/27/2021
|
-0.15 / -1.85%
|
8.10
|
8.10
|
7.60
|
7.94
|
7.88
|
7.94
|
797,700
|
|
|
1/26/2021
|
-0.33 / -3.92%
|
8.40
|
8.42
|
7.85
|
8.09
|
8.20
|
8.09
|
572,200
|
|
|
1/25/2021
|
-0.28 / -3.22%
|
8.60
|
8.86
|
8.42
|
8.42
|
8.59
|
8.42
|
676,400
|
|
|
1/22/2021
|
+0.14 / +1.64%
|
8.80
|
8.89
|
8.42
|
8.70
|
8.69
|
8.70
|
904,700
|
|
|
1/21/2021
|
+0.56 / +7.00%
|
8.00
|
8.56
|
7.98
|
8.56
|
8.32
|
8.56
|
832,200
|
|
|
1/20/2021
|
-0.46 / -5.44%
|
8.46
|
8.50
|
7.87
|
8.00
|
8.11
|
8.00
|
763,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|