|
Closing price on 8/22/2025
|
|
Open |
46.90 |
High |
47.40 |
Low |
46.70 |
Volume |
405,800 |
Split-adjusted Price |
47.00 |
There is no data on 8/24/2025. Display data on 8/22/2025 instead.
|
|
QNS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2025
|
0.00 / 0.00%
|
46.90
|
47.40
|
46.70
|
47.00
|
46.96
|
47.00
|
405,800
|
|
8/21/2025
|
-0.80 / -1.68%
|
47.50
|
47.90
|
46.60
|
46.80
|
47.04
|
46.80
|
1,045,900
|
|
8/20/2025
|
0.00 / 0.00%
|
48.00
|
48.50
|
47.40
|
47.90
|
47.62
|
47.90
|
464,600
|
|
8/19/2025
|
0.00 / 0.00%
|
47.90
|
48.00
|
47.80
|
48.00
|
47.89
|
48.00
|
83,400
|
|
8/18/2025
|
0.00 / 0.00%
|
48.00
|
48.20
|
47.80
|
48.00
|
47.97
|
48.00
|
106,700
|
|
8/15/2025
|
-0.10 / -0.21%
|
48.40
|
48.40
|
47.90
|
48.00
|
47.95
|
48.00
|
242,600
|
|
8/14/2025
|
-0.30 / -0.62%
|
48.30
|
48.50
|
47.90
|
48.10
|
48.13
|
48.10
|
236,800
|
|
8/13/2025
|
+0.10 / +0.21%
|
49.10
|
49.10
|
48.10
|
48.30
|
48.42
|
48.30
|
359,200
|
|
8/12/2025
|
0.00 / 0.00%
|
49.30
|
49.30
|
49.20
|
49.30
|
49.24
|
48.30
|
127,000
|
|
8/11/2025
|
+0.10 / +0.20%
|
49.30
|
49.40
|
49.20
|
49.30
|
49.30
|
48.30
|
168,300
|
|
8/8/2025
|
-0.10 / -0.20%
|
49.20
|
49.30
|
49.10
|
49.30
|
49.23
|
48.30
|
224,900
|
|
8/7/2025
|
+0.50 / +1.02%
|
49.20
|
49.50
|
49.10
|
49.40
|
49.37
|
48.40
|
110,400
|
|
8/6/2025
|
-0.20 / -0.41%
|
48.80
|
49.10
|
48.80
|
48.80
|
48.94
|
47.81
|
213,500
|
|
8/5/2025
|
0.00 / 0.00%
|
49.10
|
49.10
|
48.80
|
49.00
|
48.95
|
48.00
|
220,500
|
|
8/4/2025
|
+0.10 / +0.20%
|
48.90
|
49.10
|
48.70
|
48.90
|
48.97
|
47.91
|
162,600
|
|
8/1/2025
|
+0.10 / +0.21%
|
48.90
|
49.00
|
48.70
|
48.70
|
48.78
|
47.71
|
133,900
|
|
7/31/2025
|
+0.30 / +0.62%
|
48.60
|
48.90
|
48.50
|
48.80
|
48.64
|
47.81
|
260,900
|
|
7/30/2025
|
-0.20 / -0.41%
|
48.60
|
48.70
|
48.30
|
48.60
|
48.47
|
47.61
|
125,500
|
|
7/29/2025
|
-0.40 / -0.81%
|
49.20
|
49.20
|
48.40
|
48.80
|
48.83
|
47.81
|
263,600
|
|
7/28/2025
|
-0.10 / -0.20%
|
49.30
|
49.30
|
49.10
|
49.10
|
49.16
|
48.10
|
217,392
|
|
7/25/2025
|
+0.40 / +0.82%
|
49.10
|
49.40
|
48.90
|
49.30
|
49.19
|
48.30
|
235,400
|
|
7/24/2025
|
+0.20 / +0.41%
|
48.90
|
49.10
|
48.80
|
48.90
|
48.93
|
47.91
|
117,700
|
|
7/23/2025
|
+0.20 / +0.41%
|
48.80
|
48.80
|
48.60
|
48.80
|
48.71
|
47.81
|
219,500
|
|
7/22/2025
|
0.00 / 0.00%
|
48.60
|
48.80
|
48.60
|
48.60
|
48.65
|
47.61
|
192,200
|
|
7/21/2025
|
0.00 / 0.00%
|
48.70
|
48.70
|
48.60
|
48.70
|
48.63
|
47.71
|
66,800
|
|
7/18/2025
|
+0.10 / +0.21%
|
48.80
|
48.90
|
48.60
|
48.70
|
48.67
|
47.71
|
270,400
|
|
7/17/2025
|
-0.30 / -0.61%
|
49.00
|
49.00
|
48.50
|
48.50
|
48.64
|
47.51
|
240,400
|
|
7/16/2025
|
+0.30 / +0.62%
|
48.70
|
49.00
|
48.50
|
49.00
|
48.84
|
48.00
|
26,200
|
|
7/15/2025
|
+0.20 / +0.41%
|
48.70
|
49.10
|
48.20
|
48.80
|
48.73
|
47.81
|
295,800
|
|
7/14/2025
|
+0.10 / +0.21%
|
48.60
|
48.70
|
48.60
|
48.70
|
48.63
|
47.71
|
162,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|