|
Closing price on 4/21/2020
|
|
| Open |
23.20 |
| High |
23.20 |
| Low |
22.50 |
| Volume |
228,200 |
| Split-adjusted Price |
16.66 |
|
|
QNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2020
|
-0.60 / -2.60%
|
23.20
|
23.20
|
22.50
|
22.50
|
22.72
|
16.66
|
228,200
|
|
|
4/20/2020
|
+0.10 / +0.43%
|
23.00
|
23.30
|
22.90
|
23.10
|
23.05
|
17.10
|
835,800
|
|
|
4/17/2020
|
+0.70 / +3.13%
|
22.40
|
23.50
|
22.40
|
23.10
|
23.02
|
17.10
|
331,100
|
|
|
4/16/2020
|
-1.90 / -7.82%
|
22.70
|
23.00
|
22.30
|
22.40
|
22.49
|
16.58
|
256,400
|
|
|
4/15/2020
|
+0.10 / +0.41%
|
24.50
|
24.60
|
24.10
|
24.30
|
24.25
|
16.85
|
1,394,400
|
|
|
4/14/2020
|
-0.50 / -2.02%
|
24.90
|
24.90
|
24.10
|
24.20
|
24.33
|
16.78
|
502,800
|
|
|
4/13/2020
|
-0.20 / -0.80%
|
24.00
|
24.90
|
24.00
|
24.70
|
24.79
|
17.12
|
291,700
|
|
|
4/10/2020
|
-0.10 / -0.40%
|
24.90
|
25.00
|
24.80
|
24.80
|
24.90
|
17.19
|
182,250
|
|
|
4/9/2020
|
+0.30 / +1.22%
|
24.50
|
24.90
|
24.50
|
24.90
|
24.84
|
17.26
|
251,600
|
|
|
4/8/2020
|
-0.10 / -0.40%
|
24.60
|
24.60
|
24.20
|
24.60
|
24.46
|
17.05
|
272,414
|
|
|
4/7/2020
|
-0.20 / -0.80%
|
25.20
|
25.30
|
24.60
|
24.70
|
24.82
|
17.12
|
273,400
|
|
|
4/6/2020
|
+0.90 / +3.75%
|
24.20
|
25.10
|
24.20
|
24.90
|
24.87
|
17.26
|
366,300
|
|
|
4/3/2020
|
+1.10 / +4.78%
|
23.20
|
24.20
|
23.20
|
24.10
|
23.98
|
16.71
|
487,300
|
|
|
4/1/2020
|
+0.80 / +3.57%
|
22.20
|
23.20
|
22.20
|
23.20
|
23.04
|
16.08
|
173,900
|
|
|
3/31/2020
|
+0.10 / +0.45%
|
22.00
|
22.80
|
22.00
|
22.40
|
22.50
|
15.53
|
277,600
|
|
|
3/30/2020
|
-0.40 / -1.76%
|
22.00
|
22.60
|
21.60
|
22.30
|
22.00
|
15.46
|
83,700
|
|
|
3/27/2020
|
+0.30 / +1.33%
|
23.40
|
23.40
|
22.20
|
22.90
|
22.66
|
15.88
|
123,200
|
|
|
3/26/2020
|
+0.40 / +1.80%
|
22.20
|
24.10
|
22.00
|
22.60
|
23.38
|
15.67
|
472,300
|
|
|
3/25/2020
|
+1.30 / +6.22%
|
20.90
|
22.30
|
20.90
|
22.20
|
22.05
|
15.39
|
586,100
|
|
|
3/24/2020
|
+0.90 / +4.50%
|
20.00
|
21.00
|
20.00
|
20.90
|
20.45
|
14.49
|
490,800
|
|
|
3/23/2020
|
-2.30 / -10.31%
|
22.30
|
22.30
|
20.00
|
20.00
|
21.04
|
13.87
|
572,800
|
|
|
3/20/2020
|
+0.30 / +1.36%
|
22.00
|
22.50
|
21.90
|
22.30
|
22.31
|
15.46
|
400,900
|
|
|
3/19/2020
|
-0.50 / -2.22%
|
22.60
|
22.60
|
22.00
|
22.00
|
22.37
|
15.25
|
261,300
|
|
|
3/18/2020
|
-0.10 / -0.44%
|
22.50
|
23.00
|
22.40
|
22.50
|
22.64
|
15.60
|
203,500
|
|
|
3/17/2020
|
-1.00 / -4.24%
|
23.50
|
23.50
|
22.50
|
22.60
|
22.79
|
15.67
|
291,100
|
|
|
3/16/2020
|
-0.20 / -0.84%
|
23.80
|
23.90
|
23.50
|
23.60
|
23.67
|
16.36
|
385,200
|
|
|
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
|
|
|