|
Closing price on 3/5/2021
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.10 |
| Volume |
5,300 |
| Split-adjusted Price |
6.30 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2021
|
+0.20 / +3.28%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.22
|
6.30
|
5,300
|
|
|
3/4/2021
|
-0.10 / -1.56%
|
6.40
|
6.40
|
5.90
|
6.30
|
6.11
|
6.30
|
59,300
|
|
|
3/3/2021
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.41
|
6.40
|
3,900
|
|
|
3/2/2021
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.30
|
6.40
|
6.40
|
6.40
|
8,000
|
|
|
3/1/2021
|
+0.20 / +3.13%
|
6.40
|
6.70
|
6.30
|
6.60
|
6.40
|
6.60
|
15,600
|
|
|
2/26/2021
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.20
|
6.60
|
6.38
|
6.60
|
11,800
|
|
|
2/25/2021
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.40
|
6.70
|
6.65
|
6.70
|
17,900
|
|
|
2/24/2021
|
+0.10 / +1.52%
|
7.00
|
7.40
|
6.40
|
6.70
|
6.70
|
6.70
|
46,700
|
|
|
2/23/2021
|
+0.80 / +13.11%
|
6.10
|
7.00
|
6.10
|
6.90
|
6.62
|
6.90
|
69,500
|
|
|
2/22/2021
|
+0.20 / +3.45%
|
5.90
|
6.30
|
5.90
|
6.00
|
6.07
|
6.00
|
25,600
|
|
|
2/19/2021
|
+0.10 / +1.72%
|
6.00
|
6.00
|
5.70
|
5.90
|
5.76
|
5.90
|
34,200
|
|
|
2/18/2021
|
+0.10 / +1.69%
|
5.80
|
6.00
|
5.60
|
6.00
|
5.76
|
6.00
|
32,800
|
|
|
2/17/2021
|
-0.10 / -1.67%
|
6.10
|
6.20
|
5.80
|
5.90
|
5.92
|
5.90
|
14,300
|
|
|
2/9/2021
|
+0.40 / +7.02%
|
5.80
|
6.20
|
5.80
|
6.10
|
6.01
|
6.10
|
15,500
|
|
|
2/8/2021
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.50
|
5.90
|
5.72
|
5.90
|
31,900
|
|
|
2/5/2021
|
-0.20 / -3.33%
|
5.70
|
5.80
|
5.50
|
5.80
|
5.77
|
5.80
|
42,700
|
|
|
2/4/2021
|
0.00 / 0.00%
|
6.50
|
6.50
|
5.80
|
6.00
|
6.04
|
6.00
|
12,900
|
|
|
2/3/2021
|
+0.70 / +13.21%
|
5.50
|
6.00
|
5.50
|
6.00
|
5.98
|
6.00
|
25,100
|
|
|
2/2/2021
|
+0.20 / +3.64%
|
5.40
|
5.70
|
5.00
|
5.70
|
5.27
|
5.70
|
58,700
|
|
|
2/1/2021
|
-0.30 / -5.36%
|
5.60
|
6.20
|
5.20
|
5.30
|
5.47
|
5.30
|
32,400
|
|
|
1/29/2021
|
-0.40 / -6.35%
|
5.70
|
6.40
|
5.40
|
5.90
|
5.57
|
5.90
|
54,000
|
|
|
1/28/2021
|
-1.00 / -14.08%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.28
|
6.10
|
26,400
|
|
|
1/27/2021
|
-0.50 / -7.14%
|
7.40
|
7.70
|
6.40
|
6.50
|
7.14
|
6.50
|
81,600
|
|
|
1/26/2021
|
+0.90 / +14.29%
|
6.40
|
7.20
|
6.40
|
7.20
|
7.04
|
7.20
|
156,700
|
|
|
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
|
|
|