|
|
Closing price on 5/30/2017
|
|
| Open |
90.50 |
| High |
91.90 |
| Low |
90.00 |
| Volume |
110,900 |
| Split-adjusted Price |
39.40 |
|
|
QNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2017
|
+0.70 / +0.77%
|
90.50
|
91.90
|
90.00
|
91.20
|
91.43
|
39.40
|
110,900
|
|
|
5/29/2017
|
+0.60 / +0.67%
|
90.00
|
91.30
|
89.70
|
90.50
|
90.38
|
39.09
|
133,209
|
|
|
5/26/2017
|
0.00 / 0.00%
|
90.00
|
90.10
|
89.50
|
90.00
|
89.91
|
38.88
|
119,684
|
|
|
5/25/2017
|
0.00 / 0.00%
|
90.40
|
90.50
|
89.00
|
90.00
|
89.68
|
38.88
|
45,500
|
|
|
5/24/2017
|
-0.50 / -0.55%
|
90.80
|
90.90
|
89.90
|
90.00
|
90.34
|
38.88
|
49,408
|
|
|
5/23/2017
|
-1.20 / -1.31%
|
92.00
|
92.00
|
90.10
|
90.50
|
90.78
|
39.09
|
41,900
|
|
|
5/22/2017
|
-0.70 / -0.76%
|
92.00
|
92.50
|
91.70
|
91.70
|
92.02
|
39.61
|
28,200
|
|
|
5/19/2017
|
+0.40 / +0.43%
|
92.00
|
92.70
|
92.00
|
92.50
|
92.43
|
39.96
|
39,670
|
|
|
5/18/2017
|
-0.10 / -0.11%
|
92.00
|
92.90
|
91.90
|
92.10
|
92.10
|
39.78
|
51,788
|
|
|
5/17/2017
|
+0.50 / +0.55%
|
92.10
|
97.00
|
92.10
|
92.20
|
93.06
|
39.83
|
40,000
|
|
|
5/16/2017
|
-1.10 / -1.19%
|
91.00
|
92.00
|
90.00
|
91.70
|
91.04
|
39.61
|
27,610
|
|
|
5/15/2017
|
-0.10 / -0.11%
|
92.00
|
92.90
|
90.00
|
92.80
|
91.24
|
40.09
|
34,128
|
|
|
5/12/2017
|
-2.30 / -2.42%
|
95.00
|
95.00
|
91.40
|
92.70
|
92.94
|
40.04
|
68,072
|
|
|
5/11/2017
|
0.00 / 0.00%
|
95.10
|
95.20
|
95.00
|
95.00
|
95.03
|
41.04
|
32,317
|
|
|
5/10/2017
|
-1.10 / -1.14%
|
95.50
|
95.50
|
95.00
|
95.00
|
95.14
|
41.04
|
51,281
|
|
|
5/9/2017
|
-0.90 / -0.93%
|
96.70
|
96.70
|
96.10
|
96.10
|
96.31
|
41.51
|
48,893
|
|
|
5/8/2017
|
-1.00 / -1.02%
|
98.20
|
98.30
|
96.00
|
97.00
|
97.20
|
41.90
|
27,952
|
|
|
5/5/2017
|
+0.20 / +0.20%
|
97.90
|
98.30
|
97.80
|
97.80
|
97.97
|
42.25
|
53,616
|
|
|
5/4/2017
|
+2.10 / +2.20%
|
96.10
|
98.50
|
96.10
|
97.60
|
97.65
|
42.16
|
84,343
|
|
|
5/3/2017
|
0.00 / 0.00%
|
97.90
|
98.00
|
95.40
|
95.50
|
96.07
|
41.25
|
29,110
|
|
|
4/28/2017
|
-0.40 / -0.32%
|
124.40
|
124.50
|
123.50
|
123.50
|
124.21
|
41.02
|
30,010
|
|
|
4/27/2017
|
+0.40 / +0.32%
|
124.00
|
124.00
|
123.30
|
123.90
|
123.83
|
41.15
|
14,000
|
|
|
4/26/2017
|
-1.40 / -1.12%
|
125.80
|
125.80
|
123.30
|
123.50
|
124.06
|
41.02
|
22,359
|
|
|
4/25/2017
|
-0.20 / -0.16%
|
125.00
|
125.50
|
124.40
|
124.90
|
125.03
|
41.48
|
22,148
|
|
|
4/24/2017
|
+2.60 / +2.12%
|
122.60
|
125.10
|
122.60
|
125.10
|
124.55
|
41.55
|
56,533
|
|
|
4/21/2017
|
0.00 / 0.00%
|
122.40
|
122.60
|
122.30
|
122.60
|
122.50
|
40.72
|
25,418
|
|
|
4/20/2017
|
-0.20 / -0.16%
|
122.50
|
122.60
|
122.50
|
122.60
|
122.53
|
40.72
|
11,300
|
|
|
4/19/2017
|
+0.50 / +0.41%
|
122.30
|
122.80
|
122.30
|
122.80
|
122.53
|
40.79
|
24,800
|
|
|
4/18/2017
|
-0.30 / -0.24%
|
122.70
|
123.00
|
122.00
|
122.30
|
122.65
|
40.62
|
60,428
|
|
|
4/17/2017
|
-0.20 / -0.16%
|
122.80
|
123.00
|
122.50
|
122.60
|
122.68
|
40.72
|
21,570
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|