|
|
Closing price on 4/4/2024
|
|
| Open |
12.65 |
| High |
12.80 |
| Low |
11.80 |
| Volume |
1,120,200 |
| Split-adjusted Price |
12.40 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2024
|
-0.05 / -0.40%
|
12.65
|
12.80
|
11.80
|
12.40
|
12.23
|
12.40
|
1,120,200
|
|
|
4/3/2024
|
-0.55 / -4.23%
|
13.00
|
13.00
|
12.35
|
12.45
|
12.77
|
12.45
|
692,800
|
|
|
4/2/2024
|
0.00 / 0.00%
|
12.90
|
13.15
|
12.50
|
13.00
|
12.85
|
13.00
|
933,300
|
|
|
4/1/2024
|
+0.40 / +3.17%
|
12.50
|
13.00
|
12.20
|
13.00
|
12.65
|
13.00
|
1,129,200
|
|
|
3/29/2024
|
-0.30 / -2.33%
|
12.80
|
12.95
|
12.10
|
12.60
|
12.51
|
12.60
|
1,403,000
|
|
|
3/28/2024
|
+0.45 / +3.61%
|
13.00
|
13.00
|
12.60
|
12.90
|
12.81
|
12.90
|
1,648,500
|
|
|
3/27/2024
|
+0.80 / +6.87%
|
12.45
|
12.45
|
12.10
|
12.45
|
12.43
|
12.45
|
3,337,100
|
|
|
3/26/2024
|
+0.75 / +6.88%
|
11.15
|
11.65
|
11.00
|
11.65
|
11.57
|
11.65
|
1,318,100
|
|
|
3/25/2024
|
+0.70 / +6.86%
|
10.30
|
10.90
|
10.00
|
10.90
|
10.75
|
10.90
|
2,118,500
|
|
|
3/22/2024
|
-0.20 / -1.92%
|
10.60
|
10.70
|
10.15
|
10.20
|
10.34
|
10.20
|
947,700
|
|
|
3/21/2024
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.39
|
10.40
|
1,039,200
|
|
|
3/20/2024
|
+0.15 / +1.45%
|
10.10
|
10.50
|
9.80
|
10.50
|
10.12
|
10.50
|
923,000
|
|
|
3/19/2024
|
+0.25 / +2.48%
|
10.50
|
10.50
|
10.15
|
10.35
|
10.35
|
10.35
|
1,434,000
|
|
|
3/18/2024
|
+0.65 / +6.88%
|
9.45
|
10.10
|
9.34
|
10.10
|
9.80
|
10.10
|
2,237,500
|
|
|
3/15/2024
|
+0.29 / +3.17%
|
9.15
|
9.56
|
9.12
|
9.45
|
9.39
|
9.45
|
1,100,900
|
|
|
3/14/2024
|
-0.14 / -1.51%
|
9.36
|
9.36
|
9.15
|
9.16
|
9.22
|
9.16
|
311,900
|
|
|
3/13/2024
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.26
|
9.30
|
272,200
|
|
|
3/12/2024
|
0.00 / 0.00%
|
9.30
|
9.34
|
9.15
|
9.30
|
9.24
|
9.30
|
370,900
|
|
|
3/11/2024
|
-0.10 / -1.06%
|
9.40
|
9.42
|
9.30
|
9.30
|
9.37
|
9.30
|
421,500
|
|
|
3/8/2024
|
+0.12 / +1.29%
|
9.28
|
9.45
|
9.14
|
9.40
|
9.30
|
9.40
|
580,000
|
|
|
3/7/2024
|
-0.02 / -0.22%
|
9.12
|
9.34
|
9.12
|
9.28
|
9.26
|
9.28
|
320,000
|
|
|
3/6/2024
|
-0.04 / -0.43%
|
9.37
|
9.55
|
9.26
|
9.30
|
9.38
|
9.30
|
467,400
|
|
|
3/5/2024
|
-0.05 / -0.53%
|
9.48
|
9.48
|
9.23
|
9.34
|
9.33
|
9.34
|
383,600
|
|
|
3/4/2024
|
+0.23 / +2.51%
|
9.60
|
9.60
|
9.30
|
9.39
|
9.42
|
9.39
|
618,800
|
|
|
3/1/2024
|
+0.03 / +0.33%
|
9.17
|
9.17
|
9.07
|
9.16
|
9.14
|
9.16
|
470,600
|
|
|
2/29/2024
|
-0.07 / -0.76%
|
9.20
|
9.20
|
9.07
|
9.13
|
9.13
|
9.13
|
544,100
|
|
|
2/28/2024
|
0.00 / 0.00%
|
9.20
|
9.21
|
9.04
|
9.20
|
9.14
|
9.20
|
582,600
|
|
|
2/27/2024
|
+0.24 / +2.68%
|
8.92
|
9.30
|
8.87
|
9.20
|
9.02
|
9.20
|
800,300
|
|
|
2/26/2024
|
-0.03 / -0.33%
|
8.99
|
9.00
|
8.51
|
8.96
|
8.94
|
8.96
|
444,100
|
|
|
2/23/2024
|
-0.19 / -2.07%
|
9.18
|
9.18
|
8.98
|
8.99
|
9.05
|
8.99
|
688,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|