|
|
Closing price on 9/5/2022
|
|
| Open |
8.40 |
| High |
8.60 |
| Low |
8.30 |
| Volume |
214,400 |
| Split-adjusted Price |
8.52 |
|
|
QCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|