Closing price on 4/8/2019
|
|
Open |
41.90 |
High |
42.30 |
Low |
41.60 |
Volume |
200,600 |
Split-adjusted Price |
22.70 |
|
|
QNS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/8/2019
|
-0.20 / -0.48%
|
41.90
|
42.30
|
41.60
|
41.80
|
42.04
|
22.70
|
200,600
|
|
4/5/2019
|
+0.20 / +0.48%
|
41.90
|
42.50
|
41.60
|
42.20
|
42.00
|
22.92
|
183,800
|
|
4/4/2019
|
0.00 / 0.00%
|
41.90
|
42.00
|
41.80
|
42.00
|
41.94
|
22.81
|
50,500
|
|
4/3/2019
|
-0.10 / -0.24%
|
42.00
|
42.30
|
41.60
|
42.00
|
41.95
|
22.81
|
241,800
|
|
4/2/2019
|
-0.50 / -1.17%
|
42.50
|
42.50
|
42.00
|
42.10
|
42.20
|
22.86
|
234,000
|
|
4/1/2019
|
-0.20 / -0.47%
|
42.80
|
42.80
|
42.40
|
42.60
|
42.55
|
23.13
|
172,600
|
|
3/29/2019
|
-0.10 / -0.23%
|
42.80
|
43.00
|
42.70
|
42.70
|
42.84
|
23.19
|
114,600
|
|
3/28/2019
|
-0.10 / -0.23%
|
42.90
|
43.00
|
42.70
|
42.80
|
42.91
|
23.24
|
255,900
|
|
3/27/2019
|
0.00 / 0.00%
|
43.00
|
43.00
|
42.80
|
42.90
|
42.95
|
23.30
|
113,000
|
|
3/26/2019
|
0.00 / 0.00%
|
42.80
|
43.00
|
42.80
|
42.90
|
42.95
|
23.30
|
239,468
|
|
3/25/2019
|
+0.10 / +0.23%
|
42.90
|
43.00
|
42.70
|
42.90
|
42.88
|
23.30
|
439,500
|
|
3/22/2019
|
0.00 / 0.00%
|
42.80
|
43.00
|
42.60
|
43.00
|
42.84
|
23.35
|
208,200
|
|
3/21/2019
|
0.00 / 0.00%
|
43.00
|
43.10
|
42.70
|
43.00
|
42.93
|
23.35
|
568,900
|
|
3/20/2019
|
+0.10 / +0.23%
|
42.90
|
43.10
|
42.80
|
43.00
|
42.96
|
23.35
|
279,600
|
|
3/19/2019
|
-0.20 / -0.46%
|
43.10
|
43.20
|
42.80
|
42.90
|
43.00
|
23.30
|
619,561
|
|
3/18/2019
|
-1.10 / -2.49%
|
44.30
|
44.40
|
43.00
|
43.10
|
43.35
|
23.40
|
919,600
|
|
3/15/2019
|
-0.20 / -0.45%
|
44.60
|
44.70
|
44.00
|
44.50
|
44.17
|
24.16
|
233,700
|
|
3/14/2019
|
+0.10 / +0.22%
|
44.60
|
44.70
|
44.40
|
44.70
|
44.57
|
24.27
|
334,900
|
|
3/13/2019
|
+0.10 / +0.22%
|
44.50
|
44.90
|
44.20
|
44.60
|
44.48
|
24.22
|
590,000
|
|
3/12/2019
|
+1.10 / +2.53%
|
43.40
|
44.70
|
43.40
|
44.50
|
44.38
|
24.16
|
1,533,500
|
|
3/11/2019
|
+0.20 / +0.46%
|
43.30
|
43.40
|
42.90
|
43.40
|
43.31
|
23.57
|
292,900
|
|
3/8/2019
|
+0.10 / +0.23%
|
43.10
|
43.40
|
42.90
|
43.40
|
43.15
|
23.57
|
387,400
|
|
3/7/2019
|
+0.30 / +0.70%
|
43.00
|
43.30
|
42.80
|
43.30
|
43.12
|
23.51
|
367,500
|
|
3/6/2019
|
+0.20 / +0.47%
|
42.70
|
43.00
|
42.70
|
43.00
|
42.90
|
23.35
|
211,800
|
|
3/5/2019
|
-0.50 / -1.15%
|
43.30
|
43.30
|
42.70
|
42.80
|
42.90
|
23.24
|
63,200
|
|
3/4/2019
|
+0.80 / +1.88%
|
43.00
|
43.40
|
42.80
|
43.30
|
43.20
|
23.51
|
310,900
|
|
3/1/2019
|
+1.30 / +3.10%
|
42.50
|
43.30
|
41.50
|
43.20
|
42.54
|
23.46
|
379,500
|
|
2/28/2019
|
-1.00 / -2.33%
|
42.90
|
43.00
|
41.70
|
41.90
|
42.51
|
22.75
|
351,800
|
|
2/27/2019
|
-0.10 / -0.23%
|
43.00
|
43.10
|
42.90
|
42.90
|
42.97
|
23.30
|
121,400
|
|
2/26/2019
|
-0.10 / -0.23%
|
43.10
|
43.20
|
43.00
|
43.00
|
43.03
|
23.35
|
175,500
|
|
|