|
Closing price on 9/3/2026
|
|
| Open |
11.10 |
| High |
11.15 |
| Low |
10.80 |
| Volume |
99,300 |
| Split-adjusted Price |
11.00 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2026
|
-0.15 / -1.35%
|
11.10
|
11.15
|
10.80
|
11.00
|
10.98
|
11.00
|
99,300
|
|
|
8/28/2026
|
+0.10 / +0.90%
|
11.05
|
11.20
|
11.00
|
11.15
|
11.10
|
11.15
|
82,900
|
|
|
8/27/2026
|
-0.10 / -0.90%
|
10.85
|
11.20
|
10.80
|
11.05
|
11.06
|
11.05
|
120,800
|
|
|
8/26/2026
|
+0.05 / +0.45%
|
11.25
|
11.30
|
11.05
|
11.15
|
11.17
|
11.15
|
183,600
|
|
|
8/25/2026
|
+0.20 / +1.83%
|
10.95
|
11.50
|
10.95
|
11.10
|
11.17
|
11.10
|
288,400
|
|
|
8/24/2026
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.15
|
10.90
|
10.62
|
10.90
|
368,100
|
|
|
8/21/2026
|
+0.24 / +2.41%
|
10.00
|
10.25
|
9.96
|
10.20
|
10.09
|
10.20
|
70,400
|
|
|
8/20/2026
|
-0.04 / -0.40%
|
9.98
|
10.05
|
9.89
|
9.96
|
9.94
|
9.96
|
51,600
|
|
|
8/19/2026
|
-0.15 / -1.48%
|
10.15
|
10.20
|
10.00
|
10.00
|
10.07
|
10.00
|
66,700
|
|
|
8/18/2026
|
0.00 / 0.00%
|
10.15
|
10.25
|
10.05
|
10.15
|
10.15
|
10.15
|
30,900
|
|
|
8/17/2026
|
+0.18 / +1.81%
|
10.00
|
10.25
|
9.97
|
10.15
|
10.05
|
10.15
|
99,900
|
|
|
8/14/2026
|
-0.03 / -0.30%
|
10.05
|
10.20
|
9.95
|
9.97
|
10.01
|
9.97
|
88,300
|
|
|
8/13/2026
|
-0.15 / -1.48%
|
10.15
|
10.25
|
10.00
|
10.00
|
10.11
|
10.00
|
52,600
|
|
|
8/12/2026
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.15
|
10.19
|
10.15
|
86,900
|
|
|
8/11/2026
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.05
|
10.15
|
10.13
|
10.15
|
74,600
|
|
|
8/10/2026
|
+0.05 / +0.50%
|
10.05
|
10.25
|
10.05
|
10.15
|
10.13
|
10.15
|
42,400
|
|
|
8/7/2026
|
-0.20 / -1.94%
|
10.35
|
10.35
|
10.05
|
10.10
|
10.14
|
10.10
|
50,500
|
|
|
8/6/2026
|
-0.05 / -0.48%
|
10.45
|
10.45
|
10.30
|
10.30
|
10.37
|
10.30
|
76,300
|
|
|
8/5/2026
|
+0.05 / +0.49%
|
10.40
|
10.45
|
10.35
|
10.35
|
10.39
|
10.35
|
103,500
|
|
|
8/4/2026
|
+0.05 / +0.49%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.29
|
10.30
|
106,200
|
|
|
8/3/2026
|
+0.29 / +2.91%
|
10.65
|
10.65
|
10.25
|
10.25
|
10.40
|
10.25
|
128,300
|
|
|
7/31/2026
|
+0.06 / +0.61%
|
10.10
|
10.15
|
9.95
|
9.96
|
10.02
|
9.96
|
103,900
|
|
|
7/30/2026
|
+0.44 / +4.65%
|
9.52
|
9.99
|
9.40
|
9.90
|
9.73
|
9.90
|
198,000
|
|
|
7/29/2026
|
-0.04 / -0.42%
|
9.45
|
9.51
|
9.38
|
9.46
|
9.43
|
9.46
|
210,200
|
|
|
7/28/2026
|
0.00 / 0.00%
|
9.15
|
9.55
|
9.15
|
9.50
|
9.44
|
9.50
|
163,900
|
|
|
7/27/2026
|
-0.49 / -4.90%
|
9.55
|
9.84
|
9.50
|
9.50
|
9.67
|
9.50
|
143,200
|
|
|
7/24/2026
|
-0.16 / -1.58%
|
10.10
|
10.20
|
9.95
|
9.99
|
10.03
|
9.99
|
105,100
|
|
|
7/23/2026
|
+0.05 / +0.50%
|
10.10
|
10.20
|
9.70
|
10.15
|
10.01
|
10.15
|
112,300
|
|
|
7/22/2026
|
0.00 / 0.00%
|
10.10
|
10.45
|
10.05
|
10.10
|
10.21
|
10.10
|
130,300
|
|
|
7/21/2026
|
-0.35 / -3.35%
|
9.88
|
10.45
|
9.88
|
10.10
|
10.25
|
10.10
|
215,600
|
|
|