Closing price on 1/25/2021
|
|
Open |
6.70 |
High |
6.70 |
Low |
6.20 |
Volume |
20,000 |
Split-adjusted Price |
6.50 |
|
|
QNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/25/2021
|
+0.30 / +4.84%
|
6.70
|
6.70
|
6.20
|
6.50
|
6.29
|
6.50
|
20,000
|
|
1/22/2021
|
0.00 / 0.00%
|
6.20
|
6.80
|
6.10
|
6.10
|
6.18
|
6.10
|
59,200
|
|
1/21/2021
|
+0.20 / +3.28%
|
6.70
|
6.70
|
5.80
|
6.30
|
6.12
|
6.30
|
46,900
|
|
1/20/2021
|
-0.30 / -4.48%
|
7.00
|
7.00
|
5.80
|
6.40
|
6.14
|
6.40
|
26,200
|
|
1/19/2021
|
+0.20 / +2.90%
|
6.70
|
7.70
|
6.00
|
7.10
|
6.71
|
7.10
|
66,700
|
|
1/18/2021
|
+1.00 / +14.93%
|
6.70
|
7.70
|
6.50
|
7.70
|
6.88
|
7.70
|
58,800
|
|
1/15/2021
|
+0.70 / +11.67%
|
6.20
|
6.90
|
6.10
|
6.70
|
6.72
|
6.70
|
60,500
|
|
1/14/2021
|
+0.80 / +14.55%
|
5.60
|
6.30
|
5.60
|
6.30
|
6.04
|
6.30
|
71,200
|
|
1/13/2021
|
+0.20 / +3.70%
|
5.30
|
5.60
|
5.30
|
5.60
|
5.48
|
5.60
|
43,400
|
|
1/12/2021
|
-0.10 / -1.79%
|
5.70
|
5.70
|
5.10
|
5.50
|
5.36
|
5.50
|
39,500
|
|
1/11/2021
|
+0.40 / +7.41%
|
5.70
|
5.80
|
5.40
|
5.80
|
5.56
|
5.80
|
12,000
|
|
1/8/2021
|
+0.50 / +9.80%
|
5.20
|
5.60
|
5.20
|
5.60
|
5.42
|
5.60
|
32,000
|
|
1/7/2021
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.11
|
5.10
|
28,600
|
|
1/6/2021
|
+0.10 / +2.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.06
|
5.10
|
19,700
|
|
1/5/2021
|
+0.10 / +1.96%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.02
|
5.20
|
23,800
|
|
1/4/2021
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.06
|
5.00
|
28,600
|
|
12/31/2020
|
-0.20 / -3.85%
|
5.00
|
5.20
|
5.00
|
5.00
|
5.01
|
5.00
|
6,011,400
|
|
12/30/2020
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.10
|
5.20
|
5.10
|
30,100
|
|
12/29/2020
|
-0.40 / -7.14%
|
5.20
|
5.20
|
4.90
|
5.20
|
5.11
|
5.20
|
66,200
|
|
12/28/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.40
|
5.40
|
5.63
|
5.40
|
300
|
|
12/25/2020
|
-0.20 / -3.64%
|
5.60
|
5.60
|
5.30
|
5.30
|
5.36
|
5.30
|
6,800
|
|
12/24/2020
|
+0.10 / +1.85%
|
5.70
|
5.80
|
5.50
|
5.50
|
5.51
|
5.50
|
6,200
|
|
12/23/2020
|
+0.70 / +14.00%
|
5.00
|
5.70
|
5.00
|
5.70
|
5.41
|
5.70
|
25,500
|
|
12/22/2020
|
0.00 / 0.00%
|
5.40
|
5.40
|
4.90
|
5.00
|
5.00
|
5.00
|
21,000
|
|
12/21/2020
|
+0.10 / +2.08%
|
5.30
|
5.30
|
4.90
|
4.90
|
4.98
|
4.90
|
2,700
|
|
12/18/2020
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.80
|
4.90
|
4.80
|
4.90
|
8,300
|
|
12/17/2020
|
+0.10 / +2.00%
|
4.90
|
5.10
|
4.80
|
5.10
|
4.91
|
5.10
|
13,900
|
|
12/16/2020
|
+0.20 / +4.08%
|
4.80
|
5.10
|
4.80
|
5.10
|
5.00
|
5.10
|
28,400
|
|
12/15/2020
|
-0.10 / -2.04%
|
4.90
|
5.00
|
4.70
|
4.80
|
4.90
|
4.80
|
18,100
|
|
12/14/2020
|
-0.10 / -2.04%
|
5.10
|
5.10
|
4.80
|
4.80
|
4.90
|
4.80
|
6,600
|
|
|