|
Closing price on 8/12/2021
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
7.60 |
| Volume |
55,000 |
| Split-adjusted Price |
7.70 |
|
|
QNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2021
|
-0.50 / -6.10%
|
8.30
|
8.30
|
7.60
|
7.70
|
7.90
|
7.70
|
55,000
|
|
|
8/11/2021
|
+0.30 / +3.90%
|
8.80
|
8.80
|
7.80
|
8.00
|
8.20
|
8.00
|
257,500
|
|
|
8/10/2021
|
+1.00 / +14.49%
|
7.00
|
7.90
|
6.90
|
7.90
|
7.70
|
7.90
|
90,500
|
|
|
8/9/2021
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.80
|
7.00
|
6.90
|
7.00
|
13,800
|
|
|
8/6/2021
|
+0.10 / +1.45%
|
6.90
|
7.20
|
6.90
|
7.00
|
7.10
|
7.00
|
25,200
|
|
|
8/5/2021
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.90
|
7.00
|
18,100
|
|
|
8/4/2021
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.70
|
6.80
|
37,700
|
|
|
8/3/2021
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.60
|
6.70
|
27,000
|
|
|
8/2/2021
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
28,000
|
|
|
7/30/2021
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.60
|
6.70
|
15,100
|
|
|
7/29/2021
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
9,200
|
|
|
7/28/2021
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.50
|
6.70
|
19,900
|
|
|
7/27/2021
|
+0.40 / +6.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
3,400
|
|
|
7/26/2021
|
+0.20 / +3.13%
|
6.30
|
6.60
|
6.00
|
6.60
|
6.10
|
6.60
|
30,400
|
|
|
7/23/2021
|
-0.30 / -4.48%
|
6.60
|
6.70
|
6.20
|
6.40
|
6.40
|
6.40
|
46,500
|
|
|
7/22/2021
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
6.70
|
3,600
|
|
|
7/21/2021
|
+0.30 / +4.76%
|
6.30
|
6.90
|
6.30
|
6.60
|
6.50
|
6.60
|
32,500
|
|
|
7/20/2021
|
+0.20 / +3.17%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.30
|
6.50
|
10,600
|
|
|
7/19/2021
|
-0.40 / -6.06%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.30
|
6.20
|
23,500
|
|
|
7/16/2021
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.60
|
6.50
|
33,600
|
|
|
7/15/2021
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
25,700
|
|
|
7/14/2021
|
+0.50 / +7.94%
|
6.60
|
7.10
|
6.60
|
6.80
|
6.70
|
6.80
|
13,100
|
|
|
7/13/2021
|
+0.30 / +4.76%
|
6.00
|
6.60
|
6.00
|
6.60
|
6.30
|
6.60
|
60,100
|
|
|
7/12/2021
|
-1.00 / -13.89%
|
6.80
|
6.80
|
6.20
|
6.20
|
6.30
|
6.20
|
106,600
|
|
|
7/9/2021
|
-0.10 / -1.37%
|
7.00
|
7.60
|
7.00
|
7.20
|
7.20
|
7.20
|
29,100
|
|
|
7/8/2021
|
-0.70 / -8.75%
|
8.00
|
8.00
|
7.00
|
7.30
|
7.35
|
7.30
|
58,900
|
|
|
7/7/2021
|
-1.40 / -14.89%
|
8.50
|
8.70
|
8.00
|
8.00
|
8.00
|
8.00
|
99,400
|
|
|
7/6/2021
|
0.00 / 0.00%
|
9.10
|
9.70
|
8.50
|
8.50
|
9.40
|
8.50
|
145,900
|
|
|
7/5/2021
|
+1.10 / +14.67%
|
7.90
|
8.60
|
7.90
|
8.60
|
8.50
|
8.60
|
141,100
|
|
|
7/2/2021
|
+1.00 / +14.93%
|
6.80
|
7.70
|
6.80
|
7.70
|
7.50
|
7.70
|
184,400
|
|
|