|
Closing price on 5/25/2021
|
|
| Open |
7.00 |
| High |
7.20 |
| Low |
6.90 |
| Volume |
35,600 |
| Split-adjusted Price |
7.10 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2021
|
+0.10 / +1.43%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.10
|
7.10
|
35,600
|
|
|
5/24/2021
|
-0.10 / -1.41%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
7.00
|
20,600
|
|
|
5/21/2021
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.10
|
7.20
|
14,300
|
|
|
5/20/2021
|
+0.30 / +4.35%
|
7.30
|
7.30
|
6.90
|
7.20
|
7.10
|
7.20
|
50,100
|
|
|
5/19/2021
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.60
|
7.10
|
6.88
|
7.10
|
42,000
|
|
|
5/18/2021
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.77
|
6.90
|
5,900
|
|
|
5/17/2021
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.87
|
6.80
|
6,500
|
|
|
5/14/2021
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.86
|
7.00
|
21,100
|
|
|
5/13/2021
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.93
|
6.90
|
50,100
|
|
|
5/12/2021
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.86
|
6.80
|
14,400
|
|
|
5/11/2021
|
+0.40 / +6.15%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.77
|
6.90
|
10,600
|
|
|
5/10/2021
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.52
|
6.60
|
19,200
|
|
|
5/7/2021
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.57
|
6.60
|
55,100
|
|
|
5/6/2021
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.64
|
6.60
|
24,900
|
|
|
5/5/2021
|
+0.10 / +1.47%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.71
|
6.90
|
36,000
|
|
|
5/4/2021
|
-0.30 / -4.23%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6,100
|
|
|
4/29/2021
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.00
|
7.10
|
7.06
|
7.10
|
9,200
|
|
|
4/28/2021
|
+0.30 / +4.35%
|
7.00
|
7.40
|
7.00
|
7.20
|
7.20
|
7.20
|
11,000
|
|
|
4/27/2021
|
+0.10 / +1.47%
|
6.80
|
7.10
|
6.80
|
6.90
|
6.91
|
6.90
|
7,700
|
|
|
4/26/2021
|
+0.10 / +1.52%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.78
|
6.70
|
16,600
|
|
|
4/23/2021
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.50
|
6.90
|
6.60
|
6.90
|
23,800
|
|
|
4/22/2021
|
-0.90 / -11.69%
|
7.50
|
7.50
|
6.60
|
6.80
|
6.98
|
6.80
|
72,100
|
|
|
4/20/2021
|
-0.30 / -3.70%
|
8.10
|
8.10
|
7.40
|
7.80
|
7.70
|
7.80
|
68,600
|
|
|
4/19/2021
|
-0.30 / -3.53%
|
8.40
|
8.40
|
8.00
|
8.20
|
8.14
|
8.20
|
12,900
|
|
|
4/16/2021
|
-0.10 / -1.18%
|
8.60
|
8.60
|
8.20
|
8.40
|
8.49
|
8.40
|
49,200
|
|
|
4/15/2021
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.51
|
8.60
|
20,800
|
|
|
4/14/2021
|
-0.10 / -1.16%
|
8.40
|
8.60
|
8.20
|
8.50
|
8.36
|
8.50
|
69,800
|
|
|
4/13/2021
|
+0.20 / +2.41%
|
8.30
|
8.90
|
8.30
|
8.50
|
8.62
|
8.50
|
88,700
|
|
|
4/12/2021
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.28
|
8.30
|
75,500
|
|
|
4/9/2021
|
-0.30 / -3.53%
|
8.40
|
8.40
|
8.00
|
8.20
|
8.16
|
8.20
|
66,500
|
|
|