|
Closing price on 5/5/2017
|
|
| Open |
4.10 |
| High |
4.10 |
| Low |
3.90 |
| Volume |
5,500 |
| Split-adjusted Price |
4.10 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2017
|
+0.30 / +7.89%
|
4.10
|
4.10
|
3.90
|
4.10
|
4.08
|
4.10
|
5,500
|
|
|
5/4/2017
|
+0.20 / +5.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.90
|
3.80
|
14,600
|
|
|
5/3/2017
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
|
4/28/2017
|
+0.30 / +8.57%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
130
|
|
|
4/27/2017
|
+0.30 / +9.38%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
2,400
|
|
|
4/26/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
4/25/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.35
|
3.20
|
200
|
|
|
4/24/2017
|
-0.20 / -5.88%
|
3.70
|
3.70
|
3.20
|
3.20
|
3.45
|
3.20
|
200
|
|
|
4/21/2017
|
-0.30 / -8.11%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
100
|
|
|
4/20/2017
|
-0.40 / -9.76%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
100
|
|
|
4/19/2017
|
+0.30 / +7.89%
|
3.60
|
4.10
|
3.60
|
4.10
|
3.80
|
4.10
|
3,095
|
|
|
4/18/2017
|
+0.30 / +8.57%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
16,400
|
|
|
4/17/2017
|
-0.30 / -7.89%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.65
|
3.50
|
240
|
|
|
4/14/2017
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
3.80
|
18,400
|
|
|
4/13/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
4/12/2017
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
73,700
|
|
|
4/11/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
30,500
|
|
|
4/10/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
4/7/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
4/5/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
4/4/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
4/3/2017
|
+0.30 / +8.82%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
100
|
|
|
3/31/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
33
|
|
|
3/30/2017
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
100
|
|
|
3/29/2017
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
140
|
|
|
3/28/2017
|
-0.10 / -2.86%
|
3.80
|
3.80
|
3.40
|
3.40
|
3.60
|
3.40
|
200
|
|
|
3/27/2017
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
200
|
|
|
3/24/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
3/23/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
6
|
|
|
3/22/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1,000
|
|
|