|
Closing price on 10/16/2020
|
|
| Open |
5.50 |
| High |
5.70 |
| Low |
5.30 |
| Volume |
14,700 |
| Split-adjusted Price |
5.60 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2020
|
+0.30 / +5.66%
|
5.50
|
5.70
|
5.30
|
5.60
|
5.32
|
5.60
|
14,700
|
|
|
10/15/2020
|
0.00 / 0.00%
|
5.20
|
5.40
|
4.90
|
5.30
|
5.15
|
5.30
|
18,200
|
|
|
10/14/2020
|
-0.30 / -5.36%
|
5.60
|
5.60
|
5.30
|
5.30
|
5.44
|
5.30
|
4,000
|
|
|
10/13/2020
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.60
|
5.60
|
7,100
|
|
|
10/12/2020
|
0.00 / 0.00%
|
5.90
|
6.30
|
5.50
|
5.60
|
5.59
|
5.60
|
23,200
|
|
|
10/9/2020
|
-0.10 / -1.69%
|
5.40
|
5.90
|
5.40
|
5.80
|
5.59
|
5.80
|
9,300
|
|
|
10/8/2020
|
-0.50 / -7.81%
|
6.00
|
6.40
|
5.90
|
5.90
|
5.99
|
5.90
|
7,300
|
|
|
10/7/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
5.60
|
6.40
|
6.11
|
6.40
|
53,600
|
|
|
10/6/2020
|
+1.10 / +20.75%
|
6.00
|
6.90
|
5.90
|
6.40
|
6.24
|
6.40
|
138,200
|
|
|
9/28/2020
|
+0.20 / +3.92%
|
4.60
|
5.30
|
4.60
|
5.30
|
4.89
|
5.30
|
246,103
|
|
|
9/25/2020
|
-0.50 / -8.93%
|
5.10
|
5.60
|
5.10
|
5.10
|
5.10
|
5.10
|
144,800
|
|
|
9/24/2020
|
-0.60 / -9.68%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
15,200
|
|
|
9/23/2020
|
-0.60 / -8.82%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
56,900
|
|
|
9/22/2020
|
-0.70 / -9.33%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
21,700
|
|
|
9/21/2020
|
-0.30 / -3.85%
|
7.80
|
7.90
|
7.10
|
7.50
|
7.40
|
7.50
|
26,600
|
|
|
9/18/2020
|
+0.10 / +1.30%
|
7.90
|
8.30
|
7.80
|
7.80
|
8.05
|
7.80
|
42,000
|
|
|
9/17/2020
|
+0.70 / +10.00%
|
7.00
|
7.70
|
7.00
|
7.70
|
7.45
|
7.70
|
131,200
|
|
|
9/16/2020
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.88
|
7.00
|
41,400
|
|
|
9/15/2020
|
+0.20 / +2.99%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.90
|
6.90
|
44,500
|
|
|
9/14/2020
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.72
|
6.70
|
14,100
|
|
|
9/11/2020
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.66
|
6.80
|
22,300
|
|
|
9/10/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.71
|
6.80
|
14,700
|
|
|
9/9/2020
|
0.00 / 0.00%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.70
|
6.80
|
6,500
|
|
|
9/8/2020
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.67
|
6.80
|
4,000
|
|
|
9/7/2020
|
-0.30 / -4.41%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.58
|
6.50
|
20,600
|
|
|
9/4/2020
|
-0.10 / -1.45%
|
6.50
|
7.10
|
6.50
|
6.80
|
6.80
|
6.80
|
26,100
|
|
|
9/3/2020
|
-0.20 / -2.82%
|
6.60
|
6.90
|
6.50
|
6.90
|
6.64
|
6.90
|
35,900
|
|
|
9/1/2020
|
+0.10 / +1.43%
|
7.60
|
7.70
|
6.80
|
7.10
|
7.10
|
7.10
|
38,200
|
|
|
8/31/2020
|
+0.60 / +9.38%
|
6.40
|
7.00
|
5.90
|
7.00
|
6.68
|
7.00
|
44,700
|
|
|
8/28/2020
|
+0.10 / +1.59%
|
6.00
|
6.50
|
5.90
|
6.40
|
6.07
|
6.40
|
47,000
|
|
|