|
|
Closing price on 8/9/2023
|
|
| Open |
10.30 |
| High |
10.75 |
| Low |
10.30 |
| Volume |
1,029,300 |
| Split-adjusted Price |
10.45 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2023
|
0.00 / 0.00%
|
10.30
|
10.75
|
10.30
|
10.45
|
10.49
|
10.45
|
1,029,300
|
|
|
8/8/2023
|
-0.15 / -1.42%
|
10.60
|
10.90
|
10.40
|
10.45
|
10.58
|
10.45
|
980,100
|
|
|
8/7/2023
|
-0.30 / -2.75%
|
11.00
|
11.00
|
10.25
|
10.60
|
10.52
|
10.60
|
2,230,600
|
|
|
8/4/2023
|
-0.05 / -0.46%
|
10.95
|
11.50
|
10.70
|
10.90
|
10.96
|
10.90
|
1,306,800
|
|
|
8/3/2023
|
+0.25 / +2.34%
|
11.15
|
11.30
|
10.70
|
10.95
|
10.98
|
10.95
|
1,944,600
|
|
|
8/2/2023
|
+0.70 / +7.00%
|
9.80
|
10.70
|
9.80
|
10.70
|
10.51
|
10.70
|
1,605,100
|
|
|
8/1/2023
|
-0.35 / -3.38%
|
11.05
|
11.05
|
10.00
|
10.00
|
10.80
|
10.00
|
5,480,700
|
|
|
7/31/2023
|
+0.67 / +6.92%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
644,300
|
|
|
7/28/2023
|
+0.63 / +6.96%
|
9.20
|
9.68
|
9.16
|
9.68
|
9.51
|
9.68
|
1,953,500
|
|
|
7/27/2023
|
-0.03 / -0.33%
|
9.20
|
9.20
|
8.95
|
9.05
|
9.04
|
9.05
|
1,024,100
|
|
|
7/26/2023
|
-0.02 / -0.22%
|
9.10
|
9.19
|
9.00
|
9.08
|
9.07
|
9.08
|
767,300
|
|
|
7/25/2023
|
-0.26 / -2.78%
|
9.36
|
9.37
|
9.03
|
9.10
|
9.16
|
9.10
|
582,700
|
|
|
7/24/2023
|
+0.33 / +3.65%
|
9.45
|
9.45
|
9.03
|
9.36
|
9.24
|
9.36
|
1,124,100
|
|
|
7/21/2023
|
+0.28 / +3.20%
|
8.94
|
9.09
|
8.80
|
9.03
|
8.93
|
9.03
|
624,800
|
|
|
7/20/2023
|
-0.16 / -1.80%
|
8.90
|
8.90
|
8.52
|
8.75
|
8.68
|
8.75
|
734,600
|
|
|
7/19/2023
|
-0.51 / -5.41%
|
9.50
|
9.50
|
8.90
|
8.91
|
9.10
|
8.91
|
997,100
|
|
|
7/18/2023
|
+0.31 / +3.40%
|
9.50
|
9.70
|
9.11
|
9.42
|
9.46
|
9.42
|
1,590,900
|
|
|
7/17/2023
|
+0.59 / +6.92%
|
8.89
|
9.11
|
8.60
|
9.11
|
9.04
|
9.11
|
961,000
|
|
|
7/14/2023
|
+0.30 / +3.65%
|
8.29
|
8.74
|
8.20
|
8.52
|
8.52
|
8.52
|
1,221,600
|
|
|
7/13/2023
|
+0.03 / +0.37%
|
8.20
|
8.35
|
8.11
|
8.22
|
8.26
|
8.22
|
706,600
|
|
|
7/12/2023
|
-0.06 / -0.73%
|
8.29
|
8.35
|
8.05
|
8.19
|
8.19
|
8.19
|
712,500
|
|
|
7/11/2023
|
0.00 / 0.00%
|
8.31
|
8.39
|
8.20
|
8.25
|
8.25
|
8.25
|
911,800
|
|
|
7/10/2023
|
+0.19 / +2.36%
|
8.05
|
8.40
|
8.05
|
8.25
|
8.22
|
8.25
|
862,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|