|
|
Closing price on 9/19/2022
|
|
| Open |
8.02 |
| High |
8.02 |
| Low |
7.52 |
| Volume |
232,100 |
| Split-adjusted Price |
7.52 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2022
|
-0.48 / -6.00%
|
8.02
|
8.02
|
7.52
|
7.52
|
7.72
|
7.52
|
232,100
|
|
|
9/16/2022
|
-0.08 / -0.99%
|
8.00
|
8.19
|
7.95
|
8.00
|
7.99
|
8.00
|
274,400
|
|
|
9/15/2022
|
+0.13 / +1.64%
|
8.00
|
8.22
|
7.95
|
8.08
|
8.07
|
8.08
|
369,400
|
|
|
9/14/2022
|
-0.11 / -1.36%
|
7.83
|
8.05
|
7.83
|
7.95
|
7.95
|
7.95
|
121,400
|
|
|
9/13/2022
|
+0.10 / +1.26%
|
7.95
|
8.06
|
7.81
|
8.06
|
7.96
|
8.06
|
141,400
|
|
|
9/12/2022
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.96
|
7.96
|
8.05
|
7.96
|
347,400
|
|
|
9/9/2022
|
+0.06 / +0.76%
|
7.91
|
8.08
|
7.75
|
7.96
|
7.92
|
7.96
|
187,100
|
|
|
9/8/2022
|
-0.20 / -2.47%
|
8.10
|
8.17
|
7.90
|
7.90
|
8.02
|
7.90
|
197,300
|
|
|
9/7/2022
|
-0.50 / -5.81%
|
8.60
|
8.60
|
8.10
|
8.10
|
8.32
|
8.10
|
341,700
|
|
|
9/6/2022
|
+0.08 / +0.94%
|
8.50
|
8.70
|
8.42
|
8.60
|
8.57
|
8.60
|
241,800
|
|
|
9/5/2022
|
+0.16 / +1.91%
|
8.40
|
8.60
|
8.30
|
8.52
|
8.44
|
8.52
|
214,400
|
|
|
8/31/2022
|
+0.16 / +1.95%
|
8.36
|
8.36
|
8.22
|
8.36
|
8.30
|
8.36
|
198,100
|
|
|
8/30/2022
|
-0.05 / -0.61%
|
8.60
|
8.60
|
8.16
|
8.20
|
8.29
|
8.20
|
142,600
|
|
|
8/29/2022
|
-0.23 / -2.71%
|
8.30
|
8.40
|
8.00
|
8.25
|
8.20
|
8.25
|
314,600
|
|
|
8/26/2022
|
-0.18 / -2.08%
|
8.60
|
8.70
|
8.48
|
8.48
|
8.56
|
8.48
|
338,400
|
|
|
8/25/2022
|
-0.10 / -1.14%
|
8.76
|
8.80
|
8.59
|
8.66
|
8.65
|
8.66
|
315,000
|
|
|
8/24/2022
|
+0.26 / +3.06%
|
8.60
|
9.00
|
8.60
|
8.76
|
8.82
|
8.76
|
175,100
|
|
|
8/23/2022
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.00
|
8.50
|
8.30
|
8.50
|
190,200
|
|
|
8/22/2022
|
-0.21 / -2.47%
|
8.40
|
8.48
|
8.20
|
8.30
|
8.35
|
8.30
|
304,500
|
|
|
8/19/2022
|
-0.18 / -2.07%
|
8.42
|
8.73
|
8.42
|
8.51
|
8.58
|
8.51
|
133,400
|
|
|
8/18/2022
|
-0.11 / -1.25%
|
8.89
|
8.89
|
8.35
|
8.69
|
8.54
|
8.69
|
326,500
|
|
|
8/17/2022
|
-0.06 / -0.68%
|
8.86
|
9.10
|
8.70
|
8.80
|
8.85
|
8.80
|
417,100
|
|
|
8/16/2022
|
-0.04 / -0.45%
|
8.90
|
8.97
|
8.79
|
8.86
|
8.85
|
8.86
|
238,700
|
|
|
8/15/2022
|
-0.05 / -0.56%
|
8.95
|
9.19
|
8.90
|
8.90
|
8.94
|
8.90
|
148,100
|
|
|
8/12/2022
|
+0.05 / +0.56%
|
8.86
|
9.13
|
8.86
|
8.95
|
8.94
|
8.95
|
134,400
|
|
|
8/11/2022
|
-0.23 / -2.52%
|
9.68
|
9.68
|
8.79
|
8.90
|
9.21
|
8.90
|
410,000
|
|
|
8/10/2022
|
+0.32 / +3.63%
|
8.81
|
9.30
|
8.81
|
9.13
|
9.09
|
9.13
|
494,100
|
|
|
8/9/2022
|
-0.03 / -0.34%
|
8.96
|
8.96
|
8.77
|
8.81
|
8.85
|
8.81
|
233,900
|
|
|
8/8/2022
|
+0.02 / +0.23%
|
8.81
|
9.08
|
8.81
|
8.84
|
8.95
|
8.84
|
269,300
|
|
|
8/5/2022
|
0.00 / 0.00%
|
8.70
|
9.20
|
8.51
|
8.82
|
8.84
|
8.82
|
425,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|