|
|
Closing price on 7/7/2023
|
|
| Open |
7.95 |
| High |
8.19 |
| Low |
7.85 |
| Volume |
519,300 |
| Split-adjusted Price |
8.06 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2023
|
-0.13 / -1.59%
|
7.95
|
8.19
|
7.85
|
8.06
|
8.02
|
8.06
|
519,300
|
|
|
7/6/2023
|
-0.36 / -4.21%
|
8.55
|
8.55
|
8.10
|
8.19
|
8.27
|
8.19
|
621,200
|
|
|
7/5/2023
|
0.00 / 0.00%
|
8.79
|
8.79
|
8.49
|
8.55
|
8.62
|
8.55
|
494,400
|
|
|
7/4/2023
|
+0.33 / +4.01%
|
8.29
|
8.70
|
8.26
|
8.55
|
8.50
|
8.55
|
796,900
|
|
|
7/3/2023
|
-0.01 / -0.12%
|
8.44
|
8.50
|
8.00
|
8.22
|
8.24
|
8.22
|
475,900
|
|
|
6/30/2023
|
-0.61 / -6.90%
|
8.83
|
8.83
|
8.23
|
8.23
|
8.28
|
8.23
|
1,609,000
|
|
|
6/29/2023
|
-0.66 / -6.95%
|
9.45
|
9.50
|
8.84
|
8.84
|
8.96
|
8.84
|
1,984,200
|
|
|
6/28/2023
|
+0.10 / +1.06%
|
9.40
|
9.85
|
9.26
|
9.50
|
9.54
|
9.50
|
753,600
|
|
|
6/27/2023
|
-0.70 / -6.93%
|
9.40
|
9.90
|
9.40
|
9.40
|
9.45
|
9.40
|
2,834,400
|
|
|
6/26/2023
|
-0.75 / -6.91%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.16
|
10.10
|
420,100
|
|
|
6/23/2023
|
+0.70 / +6.90%
|
10.70
|
10.85
|
10.05
|
10.85
|
10.79
|
10.85
|
2,358,000
|
|
|
6/22/2023
|
+0.63 / +6.62%
|
10.15
|
10.15
|
10.00
|
10.15
|
10.14
|
10.15
|
1,902,000
|
|
|
6/21/2023
|
+0.62 / +6.97%
|
9.19
|
9.52
|
8.95
|
9.52
|
9.33
|
9.52
|
977,500
|
|
|
6/20/2023
|
-0.66 / -6.90%
|
9.60
|
9.70
|
8.90
|
8.90
|
9.19
|
8.90
|
1,062,700
|
|
|
6/19/2023
|
-0.24 / -2.45%
|
9.80
|
9.90
|
9.12
|
9.56
|
9.33
|
9.56
|
1,665,000
|
|
|
6/16/2023
|
-0.70 / -6.67%
|
9.80
|
11.20
|
9.80
|
9.80
|
10.23
|
9.80
|
5,125,500
|
|
|
6/15/2023
|
-0.75 / -6.67%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
176,400
|
|
|
6/14/2023
|
-0.80 / -6.64%
|
12.85
|
12.85
|
11.25
|
11.25
|
12.14
|
11.25
|
2,816,600
|
|
|
6/13/2023
|
+0.75 / +6.64%
|
12.05
|
12.05
|
12.05
|
12.05
|
12.05
|
12.05
|
461,000
|
|
|
6/12/2023
|
+0.70 / +6.60%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
417,500
|
|
|
6/9/2023
|
+0.68 / +6.85%
|
9.92
|
10.60
|
9.92
|
10.60
|
10.46
|
10.60
|
1,480,400
|
|
|
6/8/2023
|
+0.64 / +6.90%
|
9.92
|
9.92
|
9.71
|
9.92
|
9.91
|
9.92
|
1,909,200
|
|
|
6/7/2023
|
+0.60 / +6.91%
|
9.11
|
9.28
|
8.70
|
9.28
|
9.08
|
9.28
|
2,162,400
|
|
|
6/6/2023
|
+0.56 / +6.90%
|
8.68
|
8.68
|
8.40
|
8.68
|
8.66
|
8.68
|
3,958,700
|
|
|
6/5/2023
|
+0.53 / +6.98%
|
8.12
|
8.12
|
8.12
|
8.12
|
8.12
|
8.12
|
133,400
|
|
|
6/2/2023
|
+0.49 / +6.90%
|
7.59
|
7.59
|
7.59
|
7.59
|
7.59
|
7.59
|
147,800
|
|
|
6/1/2023
|
+0.46 / +6.93%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
109,700
|
|
|
5/31/2023
|
+0.43 / +6.92%
|
6.64
|
6.64
|
6.64
|
6.64
|
6.64
|
6.64
|
107,800
|
|
|
5/30/2023
|
+0.40 / +6.88%
|
6.21
|
6.21
|
6.21
|
6.21
|
6.21
|
6.21
|
199,600
|
|
|
5/29/2023
|
+0.38 / +7.00%
|
5.81
|
5.81
|
5.71
|
5.81
|
5.81
|
5.81
|
650,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|