|
Closing price on 6/28/2022
|
|
| Open |
8.00 |
| High |
8.50 |
| Low |
7.90 |
| Volume |
3,100 |
| Split-adjusted Price |
8.50 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2022
|
-0.10 / -1.16%
|
8.00
|
8.50
|
7.90
|
8.50
|
8.30
|
8.50
|
3,100
|
|
|
6/27/2022
|
-0.30 / -3.45%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.60
|
8.40
|
1,900
|
|
|
6/24/2022
|
+0.90 / +11.54%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
8.70
|
2,400
|
|
|
6/23/2022
|
+0.90 / +11.25%
|
7.80
|
8.90
|
7.80
|
8.90
|
7.80
|
8.90
|
5,200
|
|
|
6/22/2022
|
0.00 / 0.00%
|
7.60
|
8.20
|
7.60
|
7.90
|
8.00
|
7.90
|
8,200
|
|
|
6/21/2022
|
-0.50 / -6.10%
|
8.20
|
8.20
|
7.70
|
7.70
|
7.90
|
7.70
|
5,200
|
|
|
6/20/2022
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.00
|
8.80
|
8.20
|
8.80
|
2,200
|
|
|
6/17/2022
|
+0.20 / +2.33%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
8.80
|
13,200
|
|
|
6/16/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.00
|
9.00
|
8.60
|
9.00
|
47,200
|
|
|
6/15/2022
|
-0.10 / -1.10%
|
9.20
|
9.40
|
8.70
|
9.00
|
9.00
|
9.00
|
10,200
|
|
|
6/14/2022
|
-0.20 / -2.13%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.10
|
9.20
|
8,500
|
|
|
6/13/2022
|
-0.30 / -3.06%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.40
|
9.50
|
6,500
|
|
|
6/10/2022
|
-0.10 / -1.02%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.80
|
9.70
|
30,200
|
|
|
6/9/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.80
|
9.80
|
2,800
|
|
|
6/8/2022
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
9.80
|
9,500
|
|
|
6/7/2022
|
+0.20 / +2.08%
|
9.60
|
10.00
|
9.60
|
9.80
|
9.70
|
9.80
|
4,200
|
|
|
6/6/2022
|
-0.40 / -4.04%
|
9.60
|
9.90
|
9.50
|
9.50
|
9.60
|
9.50
|
4,500
|
|
|
6/3/2022
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
9.90
|
3,100
|
|
|
6/2/2022
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
9.90
|
5,300
|
|
|
6/1/2022
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.50
|
9.90
|
9.80
|
9.90
|
3,800
|
|
|
5/31/2022
|
-0.20 / -2.02%
|
9.80
|
10.00
|
9.70
|
9.70
|
9.80
|
9.70
|
6,700
|
|
|
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
|
|
|