|
Closing price on 3/13/2020
|
|
| Open |
23.90 |
| High |
24.20 |
| Low |
23.50 |
| Volume |
232,400 |
| Split-adjusted Price |
16.78 |
|
|
QNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2020
|
0.00 / 0.00%
|
23.90
|
24.20
|
23.50
|
24.20
|
23.77
|
16.78
|
232,400
|
|
|
3/12/2020
|
-0.30 / -1.22%
|
25.00
|
25.00
|
23.90
|
24.20
|
24.09
|
16.78
|
177,135
|
|
|
3/11/2020
|
-0.10 / -0.41%
|
25.00
|
25.80
|
24.40
|
24.50
|
25.14
|
16.99
|
293,600
|
|
|
3/10/2020
|
-0.20 / -0.81%
|
24.90
|
24.90
|
24.40
|
24.60
|
24.53
|
17.05
|
135,472
|
|
|
3/9/2020
|
-1.50 / -5.70%
|
26.20
|
26.20
|
24.70
|
24.80
|
25.07
|
17.19
|
266,600
|
|
|
3/6/2020
|
-0.10 / -0.38%
|
26.30
|
26.40
|
26.00
|
26.30
|
26.26
|
18.23
|
38,800
|
|
|
3/5/2020
|
+0.90 / +3.53%
|
25.70
|
26.60
|
25.70
|
26.40
|
26.28
|
18.30
|
101,250
|
|
|
3/4/2020
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.30
|
25.50
|
25.49
|
17.68
|
88,600
|
|
|
3/3/2020
|
0.00 / 0.00%
|
25.60
|
25.70
|
25.30
|
25.50
|
25.47
|
17.68
|
141,200
|
|
|
3/2/2020
|
-0.40 / -1.54%
|
25.80
|
25.90
|
25.40
|
25.50
|
25.64
|
17.68
|
182,400
|
|
|
2/28/2020
|
-0.10 / -0.38%
|
26.10
|
26.20
|
25.80
|
26.00
|
25.94
|
18.03
|
96,300
|
|
|
2/27/2020
|
-0.20 / -0.76%
|
26.40
|
26.40
|
26.00
|
26.10
|
26.22
|
18.09
|
49,300
|
|
|
2/26/2020
|
-0.20 / -0.75%
|
26.50
|
26.50
|
26.30
|
26.30
|
26.41
|
18.23
|
60,100
|
|
|
2/25/2020
|
+0.20 / +0.76%
|
26.20
|
26.70
|
25.90
|
26.50
|
26.47
|
18.37
|
41,600
|
|
|
2/24/2020
|
-1.30 / -4.71%
|
27.10
|
27.10
|
26.20
|
26.30
|
26.67
|
18.23
|
224,300
|
|
|
2/21/2020
|
-0.40 / -1.45%
|
27.60
|
28.00
|
27.20
|
27.20
|
27.56
|
18.86
|
874,400
|
|
|
2/20/2020
|
-1.30 / -4.50%
|
28.00
|
28.20
|
27.20
|
27.60
|
27.54
|
19.13
|
76,000
|
|
|
2/19/2020
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.70
|
28.90
|
28.79
|
19.35
|
169,800
|
|
|
2/18/2020
|
-0.40 / -1.37%
|
29.30
|
29.30
|
28.70
|
28.90
|
28.97
|
19.35
|
827,900
|
|
|
2/17/2020
|
-0.20 / -0.68%
|
29.50
|
29.50
|
29.00
|
29.30
|
29.28
|
19.62
|
320,800
|
|
|
2/14/2020
|
0.00 / 0.00%
|
29.50
|
29.60
|
29.50
|
29.50
|
29.51
|
19.76
|
199,500
|
|
|
2/13/2020
|
+0.40 / +1.37%
|
29.20
|
30.10
|
29.00
|
29.50
|
29.52
|
19.76
|
254,500
|
|
|
2/12/2020
|
+0.80 / +2.83%
|
28.40
|
29.20
|
28.40
|
29.10
|
28.80
|
19.49
|
358,600
|
|
|
2/11/2020
|
-0.10 / -0.35%
|
28.40
|
28.50
|
28.30
|
28.30
|
28.37
|
18.95
|
159,620
|
|
|
2/10/2020
|
0.00 / 0.00%
|
28.50
|
28.70
|
28.40
|
28.40
|
28.55
|
19.02
|
117,300
|
|
|
2/7/2020
|
+0.20 / +0.71%
|
28.50
|
28.50
|
28.20
|
28.40
|
28.37
|
19.02
|
140,500
|
|
|
2/6/2020
|
+0.40 / +1.44%
|
27.70
|
28.60
|
27.70
|
28.20
|
28.29
|
18.88
|
321,200
|
|
|
2/5/2020
|
+0.40 / +1.46%
|
27.20
|
27.90
|
27.20
|
27.80
|
27.74
|
18.62
|
224,600
|
|
|
2/4/2020
|
+0.40 / +1.48%
|
27.00
|
27.40
|
26.80
|
27.40
|
26.99
|
18.35
|
261,700
|
|
|
2/3/2020
|
-0.40 / -1.46%
|
27.20
|
27.20
|
26.30
|
27.00
|
26.85
|
18.08
|
134,985
|
|
|