|
Closing price on 9/30/2021
|
|
| Open |
6.89 |
| High |
7.38 |
| Low |
6.89 |
| Volume |
350,800 |
| Split-adjusted Price |
7.09 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2021
|
+0.19 / +2.75%
|
6.89
|
7.38
|
6.89
|
7.09
|
7.08
|
7.09
|
350,800
|
|
|
9/29/2021
|
+0.10 / +1.47%
|
7.16
|
7.16
|
6.80
|
6.90
|
6.89
|
6.90
|
154,400
|
|
|
9/28/2021
|
-0.07 / -1.02%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.79
|
6.80
|
401,600
|
|
|
9/27/2021
|
-0.21 / -2.97%
|
7.08
|
7.08
|
6.80
|
6.87
|
6.95
|
6.87
|
877,400
|
|
|
9/24/2021
|
-0.22 / -3.01%
|
7.30
|
7.30
|
7.00
|
7.08
|
7.15
|
7.08
|
415,100
|
|
|
9/23/2021
|
-0.29 / -3.82%
|
8.10
|
8.10
|
7.30
|
7.30
|
7.74
|
7.30
|
1,126,600
|
|
|
9/22/2021
|
+0.49 / +6.90%
|
7.15
|
7.59
|
7.15
|
7.59
|
7.52
|
7.59
|
1,300,500
|
|
|
9/21/2021
|
-0.10 / -1.39%
|
7.00
|
7.20
|
6.99
|
7.10
|
7.08
|
7.10
|
387,300
|
|
|
9/20/2021
|
+0.30 / +4.35%
|
6.91
|
7.38
|
6.91
|
7.20
|
7.18
|
7.20
|
873,300
|
|
|
9/17/2021
|
-0.05 / -0.72%
|
6.95
|
7.20
|
6.79
|
6.90
|
7.01
|
6.90
|
692,300
|
|
|
9/16/2021
|
+0.05 / +0.72%
|
6.80
|
6.95
|
6.70
|
6.95
|
6.82
|
6.95
|
266,600
|
|
|
9/15/2021
|
-0.15 / -2.13%
|
7.38
|
7.38
|
6.56
|
6.90
|
7.08
|
6.90
|
694,000
|
|
|
9/14/2021
|
+0.46 / +6.98%
|
6.70
|
7.05
|
6.60
|
7.05
|
6.94
|
7.05
|
1,383,600
|
|
|
9/13/2021
|
+0.19 / +2.97%
|
6.41
|
6.69
|
6.40
|
6.59
|
6.59
|
6.59
|
345,400
|
|
|
9/10/2021
|
-0.01 / -0.16%
|
6.36
|
6.50
|
6.36
|
6.40
|
6.43
|
6.40
|
328,200
|
|
|
9/9/2021
|
-0.04 / -0.62%
|
6.40
|
6.49
|
6.38
|
6.41
|
6.43
|
6.41
|
208,200
|
|
|
9/8/2021
|
-0.02 / -0.31%
|
6.37
|
6.60
|
6.37
|
6.45
|
6.47
|
6.45
|
250,700
|
|
|
9/7/2021
|
-0.37 / -5.41%
|
6.88
|
6.88
|
6.47
|
6.47
|
6.70
|
6.47
|
379,200
|
|
|
9/6/2021
|
+0.26 / +3.95%
|
6.58
|
6.90
|
6.58
|
6.84
|
6.79
|
6.84
|
514,700
|
|
|
9/1/2021
|
+0.14 / +2.17%
|
6.44
|
6.58
|
6.39
|
6.58
|
6.45
|
6.58
|
301,300
|
|
|
8/31/2021
|
+0.06 / +0.94%
|
6.38
|
6.50
|
6.29
|
6.44
|
6.38
|
6.44
|
366,400
|
|
|
8/30/2021
|
+0.13 / +2.08%
|
6.40
|
6.50
|
6.29
|
6.38
|
6.34
|
6.38
|
211,800
|
|
|
8/27/2021
|
-0.05 / -0.79%
|
6.20
|
6.39
|
6.19
|
6.25
|
6.23
|
6.25
|
244,100
|
|
|
8/26/2021
|
-0.06 / -0.94%
|
6.40
|
6.47
|
6.26
|
6.30
|
6.37
|
6.30
|
145,100
|
|
|
8/25/2021
|
+0.20 / +3.25%
|
6.21
|
6.37
|
6.20
|
6.36
|
6.26
|
6.36
|
152,100
|
|
|
8/24/2021
|
-0.37 / -5.67%
|
6.52
|
6.53
|
6.10
|
6.16
|
6.30
|
6.16
|
245,700
|
|
|
8/23/2021
|
-0.26 / -3.83%
|
6.60
|
6.68
|
6.50
|
6.53
|
6.60
|
6.53
|
278,600
|
|
|
8/20/2021
|
-0.21 / -3.00%
|
7.05
|
7.05
|
6.51
|
6.79
|
6.88
|
6.79
|
267,300
|
|
|
8/19/2021
|
+0.27 / +4.01%
|
6.62
|
7.02
|
6.58
|
7.00
|
6.82
|
7.00
|
577,800
|
|
|
8/18/2021
|
-0.12 / -1.75%
|
6.80
|
6.84
|
6.64
|
6.73
|
6.69
|
6.73
|
432,300
|
|
|