|
Closing price on 8/3/2020
|
|
| Open |
5.59 |
| High |
5.90 |
| Low |
5.40 |
| Volume |
279,510 |
| Split-adjusted Price |
5.90 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2020
|
+0.31 / +5.55%
|
5.59
|
5.90
|
5.40
|
5.90
|
5.77
|
5.90
|
279,510
|
|
|
7/31/2020
|
+0.02 / +0.36%
|
5.45
|
5.90
|
5.31
|
5.59
|
5.61
|
5.59
|
174,810
|
|
|
7/30/2020
|
-0.01 / -0.18%
|
5.51
|
5.69
|
5.50
|
5.57
|
5.58
|
5.57
|
165,470
|
|
|
7/29/2020
|
-0.42 / -7.00%
|
5.61
|
5.90
|
5.58
|
5.58
|
5.59
|
5.58
|
252,180
|
|
|
7/28/2020
|
+0.19 / +3.27%
|
5.80
|
6.06
|
5.60
|
6.00
|
5.80
|
6.00
|
311,780
|
|
|
7/27/2020
|
-0.43 / -6.89%
|
5.81
|
6.17
|
5.81
|
5.81
|
5.85
|
5.81
|
331,210
|
|
|
7/24/2020
|
-0.46 / -6.87%
|
6.40
|
6.50
|
6.24
|
6.24
|
6.29
|
6.24
|
612,900
|
|
|
7/23/2020
|
-0.10 / -1.47%
|
6.80
|
6.84
|
6.64
|
6.70
|
6.72
|
6.70
|
157,330
|
|
|
7/22/2020
|
-0.08 / -1.16%
|
6.89
|
6.91
|
6.80
|
6.80
|
6.85
|
6.80
|
112,170
|
|
|
7/21/2020
|
-0.03 / -0.43%
|
6.81
|
6.90
|
6.81
|
6.88
|
6.85
|
6.88
|
82,380
|
|
|
7/20/2020
|
+0.06 / +0.88%
|
6.85
|
6.95
|
6.79
|
6.91
|
6.87
|
6.91
|
186,890
|
|
|
7/17/2020
|
-0.15 / -2.14%
|
6.80
|
7.02
|
6.80
|
6.85
|
6.90
|
6.85
|
120,450
|
|
|
7/16/2020
|
0.00 / 0.00%
|
6.92
|
7.01
|
6.90
|
7.00
|
6.96
|
7.00
|
118,940
|
|
|
7/15/2020
|
-0.04 / -0.57%
|
6.95
|
7.18
|
6.95
|
7.00
|
6.99
|
7.00
|
183,960
|
|
|
7/14/2020
|
-0.01 / -0.14%
|
7.05
|
7.10
|
6.86
|
7.04
|
6.94
|
7.04
|
349,070
|
|
|
7/13/2020
|
-0.10 / -1.40%
|
7.14
|
7.25
|
6.90
|
7.05
|
7.10
|
7.05
|
169,520
|
|
|
7/10/2020
|
-0.21 / -2.85%
|
7.01
|
7.30
|
7.01
|
7.15
|
7.15
|
7.15
|
217,090
|
|
|
7/9/2020
|
+0.14 / +1.94%
|
7.45
|
7.45
|
7.25
|
7.36
|
7.39
|
7.36
|
281,060
|
|
|
7/8/2020
|
+0.47 / +6.96%
|
6.78
|
7.22
|
6.78
|
7.22
|
7.19
|
7.22
|
612,750
|
|
|
7/7/2020
|
-0.42 / -5.86%
|
7.01
|
7.16
|
6.67
|
6.75
|
6.85
|
6.75
|
1,018,770
|
|
|
7/6/2020
|
-0.08 / -1.10%
|
7.38
|
7.38
|
7.00
|
7.17
|
7.17
|
7.17
|
561,770
|
|
|
7/3/2020
|
-0.05 / -0.68%
|
7.53
|
7.53
|
7.20
|
7.25
|
7.27
|
7.25
|
158,380
|
|
|
7/2/2020
|
-0.13 / -1.75%
|
7.58
|
7.58
|
7.10
|
7.30
|
7.31
|
7.30
|
215,060
|
|
|
7/1/2020
|
-0.23 / -3.00%
|
7.13
|
7.57
|
7.13
|
7.43
|
7.16
|
7.43
|
2,424,220
|
|
|
6/30/2020
|
+0.16 / +2.13%
|
7.50
|
7.75
|
7.39
|
7.66
|
7.54
|
7.66
|
259,270
|
|
|
6/29/2020
|
-0.49 / -6.13%
|
7.99
|
7.99
|
7.50
|
7.50
|
7.65
|
7.50
|
404,110
|
|
|
6/26/2020
|
-0.26 / -3.15%
|
8.21
|
8.39
|
7.80
|
7.99
|
7.96
|
7.99
|
198,420
|
|
|
6/25/2020
|
+0.10 / +1.23%
|
7.81
|
8.30
|
7.80
|
8.25
|
8.03
|
8.25
|
316,710
|
|
|
6/24/2020
|
-0.05 / -0.61%
|
8.11
|
8.55
|
8.11
|
8.15
|
8.29
|
8.15
|
459,890
|
|
|
6/23/2020
|
-0.15 / -1.80%
|
8.30
|
8.50
|
8.10
|
8.20
|
8.28
|
8.20
|
456,390
|
|
|