|
Closing price on 8/5/2022
|
|
| Open |
8.70 |
| High |
9.20 |
| Low |
8.51 |
| Volume |
425,200 |
| Split-adjusted Price |
8.82 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2022
|
0.00 / 0.00%
|
8.70
|
9.20
|
8.51
|
8.82
|
8.84
|
8.82
|
425,200
|
|
|
8/4/2022
|
-0.28 / -3.08%
|
8.72
|
9.03
|
8.72
|
8.82
|
8.85
|
8.82
|
386,900
|
|
|
8/3/2022
|
+0.33 / +3.76%
|
9.38
|
9.38
|
9.01
|
9.10
|
9.24
|
9.10
|
724,700
|
|
|
8/2/2022
|
+0.57 / +6.95%
|
8.77
|
8.77
|
8.75
|
8.77
|
8.77
|
8.77
|
310,900
|
|
|
8/1/2022
|
+0.19 / +2.37%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.13
|
8.20
|
345,600
|
|
|
7/29/2022
|
-0.03 / -0.37%
|
8.02
|
8.17
|
8.01
|
8.01
|
8.07
|
8.01
|
142,400
|
|
|
7/28/2022
|
+0.04 / +0.50%
|
8.29
|
8.29
|
8.00
|
8.04
|
8.14
|
8.04
|
324,000
|
|
|
7/27/2022
|
+0.35 / +4.58%
|
7.65
|
8.00
|
7.65
|
8.00
|
7.81
|
8.00
|
134,600
|
|
|
7/26/2022
|
-0.03 / -0.39%
|
7.70
|
8.08
|
7.65
|
7.65
|
7.80
|
7.65
|
114,600
|
|
|
7/25/2022
|
-0.14 / -1.79%
|
8.00
|
8.00
|
7.66
|
7.68
|
7.74
|
7.68
|
117,100
|
|
|
7/22/2022
|
-0.18 / -2.25%
|
7.92
|
8.01
|
7.82
|
7.82
|
7.91
|
7.82
|
168,900
|
|
|
7/21/2022
|
-0.15 / -1.84%
|
8.15
|
8.25
|
7.90
|
8.00
|
8.03
|
8.00
|
119,500
|
|
|
7/20/2022
|
+0.15 / +1.88%
|
8.10
|
8.29
|
8.10
|
8.15
|
8.19
|
8.15
|
173,900
|
|
|
7/19/2022
|
+0.15 / +1.91%
|
7.85
|
8.10
|
7.85
|
8.00
|
7.96
|
8.00
|
202,200
|
|
|
7/18/2022
|
+0.03 / +0.38%
|
7.85
|
8.07
|
7.80
|
7.85
|
7.93
|
7.85
|
118,000
|
|
|
7/15/2022
|
-0.06 / -0.76%
|
8.00
|
8.00
|
7.80
|
7.82
|
7.90
|
7.82
|
194,900
|
|
|
7/14/2022
|
-0.01 / -0.13%
|
7.53
|
8.00
|
7.53
|
7.88
|
7.88
|
7.88
|
157,100
|
|
|
7/13/2022
|
+0.09 / +1.15%
|
7.80
|
8.10
|
7.78
|
7.89
|
7.91
|
7.89
|
665,600
|
|
|
7/12/2022
|
+0.47 / +6.41%
|
7.40
|
7.80
|
7.40
|
7.80
|
7.62
|
7.80
|
209,700
|
|
|
7/11/2022
|
-0.13 / -1.74%
|
7.46
|
7.75
|
7.30
|
7.33
|
7.49
|
7.33
|
191,300
|
|
|
7/8/2022
|
+0.41 / +5.82%
|
7.06
|
7.50
|
7.06
|
7.46
|
7.41
|
7.46
|
101,700
|
|
|
7/7/2022
|
+0.13 / +1.88%
|
7.29
|
7.29
|
7.02
|
7.05
|
7.11
|
7.05
|
126,300
|
|
|
7/6/2022
|
-0.28 / -3.89%
|
7.15
|
7.21
|
6.81
|
6.92
|
7.08
|
6.92
|
125,200
|
|
|
7/5/2022
|
-0.30 / -4.00%
|
7.45
|
7.49
|
7.20
|
7.20
|
7.30
|
7.20
|
91,700
|
|
|
7/4/2022
|
+0.20 / +2.74%
|
7.41
|
7.79
|
7.35
|
7.50
|
7.45
|
7.50
|
79,800
|
|
|
7/1/2022
|
-0.22 / -2.93%
|
7.52
|
7.52
|
7.05
|
7.30
|
7.31
|
7.30
|
164,400
|
|
|
6/30/2022
|
-0.21 / -2.72%
|
7.55
|
7.82
|
7.52
|
7.52
|
7.65
|
7.52
|
75,300
|
|
|
6/29/2022
|
-0.08 / -1.02%
|
7.60
|
7.82
|
7.60
|
7.73
|
7.73
|
7.73
|
134,800
|
|
|
6/28/2022
|
+0.21 / +2.76%
|
7.77
|
8.10
|
7.70
|
7.81
|
7.85
|
7.81
|
141,700
|
|
|
6/27/2022
|
+0.18 / +2.43%
|
7.42
|
7.80
|
7.32
|
7.60
|
7.49
|
7.60
|
139,600
|
|
|