|
Closing price on 5/30/2022
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.90 |
| Volume |
1,200 |
| Split-adjusted Price |
9.90 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
9.90
|
1,200
|
|
|
5/27/2022
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
9.90
|
8,700
|
|
|
5/26/2022
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
10.00
|
2,500
|
|
|
5/25/2022
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.90
|
10.00
|
9,100
|
|
|
5/24/2022
|
-0.20 / -2.00%
|
9.90
|
10.10
|
9.80
|
9.80
|
9.90
|
9.80
|
17,500
|
|
|
5/23/2022
|
+0.10 / +1.02%
|
10.30
|
10.30
|
9.90
|
9.90
|
10.00
|
9.90
|
2,500
|
|
|
5/20/2022
|
+0.20 / +2.04%
|
10.30
|
10.30
|
9.50
|
10.00
|
9.80
|
10.00
|
6,500
|
|
|
5/19/2022
|
-0.10 / -0.98%
|
10.20
|
10.20
|
9.60
|
10.10
|
9.80
|
10.10
|
12,500
|
|
|
5/18/2022
|
+0.40 / +4.00%
|
10.50
|
11.00
|
10.00
|
10.40
|
10.20
|
10.40
|
1,600
|
|
|
5/17/2022
|
+0.60 / +6.12%
|
9.40
|
10.40
|
9.40
|
10.40
|
10.00
|
10.40
|
17,400
|
|
|
5/16/2022
|
+0.40 / +4.12%
|
9.80
|
10.40
|
9.70
|
10.10
|
9.80
|
10.10
|
6,800
|
|
|
5/13/2022
|
-0.20 / -1.98%
|
9.80
|
10.00
|
9.50
|
9.90
|
9.70
|
9.90
|
31,400
|
|
|
5/12/2022
|
+0.20 / +2.00%
|
10.50
|
10.50
|
9.90
|
10.20
|
10.10
|
10.20
|
16,800
|
|
|
5/11/2022
|
-0.20 / -1.96%
|
9.90
|
10.50
|
9.90
|
10.00
|
10.00
|
10.00
|
8,200
|
|
|
5/10/2022
|
+0.60 / +6.12%
|
9.80
|
10.60
|
9.80
|
10.40
|
10.20
|
10.40
|
37,100
|
|
|
5/9/2022
|
-1.20 / -11.11%
|
10.50
|
10.50
|
9.60
|
9.60
|
9.80
|
9.60
|
20,500
|
|
|
5/6/2022
|
-0.20 / -1.80%
|
11.00
|
11.00
|
10.50
|
10.90
|
10.80
|
10.90
|
1,300
|
|
|
5/5/2022
|
+0.60 / +5.71%
|
10.70
|
11.10
|
10.70
|
11.10
|
11.10
|
11.10
|
55,400
|
|
|
5/4/2022
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.50
|
10.50
|
6,500
|
|
|
4/29/2022
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1,900
|
|
|
4/28/2022
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.00
|
10.30
|
10.30
|
10.30
|
9,700
|
|
|
4/27/2022
|
+0.90 / +9.38%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.40
|
10.50
|
7,400
|
|
|
4/26/2022
|
+0.20 / +1.98%
|
9.50
|
10.40
|
9.30
|
10.30
|
9.60
|
10.30
|
70,600
|
|
|
4/25/2022
|
-0.40 / -3.92%
|
10.20
|
10.70
|
9.80
|
9.80
|
10.10
|
9.80
|
17,500
|
|
|
4/22/2022
|
+0.70 / +7.37%
|
9.70
|
10.80
|
9.70
|
10.20
|
10.20
|
10.20
|
18,200
|
|
|
4/21/2022
|
-0.50 / -4.90%
|
10.00
|
10.00
|
9.00
|
9.70
|
9.50
|
9.70
|
90,100
|
|
|
4/20/2022
|
-0.80 / -7.41%
|
9.80
|
10.80
|
9.80
|
10.00
|
10.20
|
10.00
|
16,200
|
|
|
4/19/2022
|
-0.50 / -4.55%
|
11.00
|
11.50
|
10.50
|
10.50
|
10.80
|
10.50
|
295,000
|
|
|
4/18/2022
|
-0.60 / -5.17%
|
11.60
|
11.60
|
10.70
|
11.00
|
11.00
|
11.00
|
1,933,229
|
|
|
4/15/2022
|
+0.10 / +0.85%
|
12.40
|
12.40
|
11.50
|
11.80
|
11.60
|
11.80
|
18,700
|
|
|