|
|
Closing price on 4/7/2023
|
|
| Open |
4.55 |
| High |
4.56 |
| Low |
4.40 |
| Volume |
292,000 |
| Split-adjusted Price |
4.47 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2023
|
-0.05 / -1.11%
|
4.55
|
4.56
|
4.40
|
4.47
|
4.47
|
4.47
|
292,000
|
|
|
4/6/2023
|
+0.29 / +6.86%
|
4.23
|
4.52
|
4.23
|
4.52
|
4.49
|
4.52
|
811,900
|
|
|
4/5/2023
|
+0.03 / +0.71%
|
4.20
|
4.23
|
4.11
|
4.23
|
4.19
|
4.23
|
296,000
|
|
|
4/4/2023
|
+0.14 / +3.45%
|
4.12
|
4.21
|
4.11
|
4.20
|
4.17
|
4.20
|
294,700
|
|
|
4/3/2023
|
+0.11 / +2.78%
|
4.00
|
4.12
|
4.00
|
4.06
|
4.04
|
4.06
|
271,100
|
|
|
3/31/2023
|
+0.01 / +0.25%
|
3.93
|
3.99
|
3.93
|
3.95
|
3.94
|
3.95
|
189,400
|
|
|
3/30/2023
|
+0.03 / +0.77%
|
3.92
|
3.96
|
3.90
|
3.94
|
3.93
|
3.94
|
136,400
|
|
|
3/29/2023
|
-0.07 / -1.76%
|
3.96
|
3.99
|
3.91
|
3.91
|
3.94
|
3.91
|
147,200
|
|
|
3/28/2023
|
-0.02 / -0.50%
|
4.10
|
4.10
|
3.93
|
3.98
|
3.98
|
3.98
|
187,300
|
|
|
3/27/2023
|
+0.05 / +1.27%
|
4.00
|
4.00
|
3.95
|
4.00
|
3.98
|
4.00
|
196,700
|
|
|
3/24/2023
|
0.00 / 0.00%
|
3.92
|
3.95
|
3.85
|
3.95
|
3.92
|
3.95
|
763,700
|
|
|
3/23/2023
|
0.00 / 0.00%
|
3.84
|
3.95
|
3.84
|
3.95
|
3.92
|
3.95
|
73,300
|
|
|
3/22/2023
|
0.00 / 0.00%
|
3.98
|
4.05
|
3.80
|
3.95
|
3.93
|
3.95
|
282,200
|
|
|
3/21/2023
|
+0.13 / +3.40%
|
3.84
|
3.95
|
3.80
|
3.95
|
3.88
|
3.95
|
184,400
|
|
|
3/20/2023
|
-0.05 / -1.29%
|
3.80
|
3.86
|
3.79
|
3.82
|
3.82
|
3.82
|
109,300
|
|
|
3/17/2023
|
-0.06 / -1.53%
|
3.93
|
3.93
|
3.85
|
3.87
|
3.87
|
3.87
|
102,500
|
|
|
3/16/2023
|
-0.04 / -1.01%
|
3.90
|
3.93
|
3.86
|
3.93
|
3.87
|
3.93
|
104,300
|
|
|
3/15/2023
|
+0.12 / +3.12%
|
3.90
|
3.98
|
3.85
|
3.97
|
3.88
|
3.97
|
234,900
|
|
|
3/14/2023
|
-0.08 / -2.04%
|
3.89
|
3.98
|
3.81
|
3.85
|
3.86
|
3.85
|
21,400
|
|
|
3/13/2023
|
+0.07 / +1.81%
|
3.90
|
3.93
|
3.86
|
3.93
|
3.90
|
3.93
|
62,100
|
|
|
3/10/2023
|
-0.08 / -2.03%
|
3.90
|
3.93
|
3.86
|
3.86
|
3.89
|
3.86
|
135,700
|
|
|
3/9/2023
|
+0.07 / +1.81%
|
3.96
|
3.96
|
3.83
|
3.94
|
3.88
|
3.94
|
107,100
|
|
|
3/8/2023
|
+0.07 / +1.84%
|
3.88
|
3.88
|
3.79
|
3.87
|
3.83
|
3.87
|
179,200
|
|
|
3/7/2023
|
-0.12 / -3.06%
|
3.92
|
3.92
|
3.65
|
3.80
|
3.79
|
3.80
|
267,300
|
|
|
3/6/2023
|
+0.04 / +1.03%
|
3.87
|
4.00
|
3.87
|
3.92
|
3.95
|
3.92
|
135,500
|
|
|
3/3/2023
|
-0.02 / -0.51%
|
3.93
|
3.94
|
3.86
|
3.88
|
3.89
|
3.88
|
61,700
|
|
|
3/2/2023
|
+0.01 / +0.26%
|
3.89
|
3.91
|
3.86
|
3.90
|
3.88
|
3.90
|
57,500
|
|
|
3/1/2023
|
0.00 / 0.00%
|
3.88
|
3.89
|
3.80
|
3.89
|
3.86
|
3.89
|
110,100
|
|
|
2/28/2023
|
-0.01 / -0.26%
|
3.95
|
3.96
|
3.88
|
3.89
|
3.91
|
3.89
|
71,600
|
|
|
2/27/2023
|
-0.05 / -1.27%
|
3.93
|
3.99
|
3.81
|
3.90
|
3.91
|
3.90
|
117,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|