|
Closing price on 5/8/2020
|
|
| Open |
22.70 |
| High |
23.10 |
| Low |
22.70 |
| Volume |
408,400 |
| Split-adjusted Price |
17.03 |
|
|
QNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2020
|
+0.30 / +1.32%
|
22.70
|
23.10
|
22.70
|
23.00
|
22.98
|
17.03
|
408,400
|
|
|
5/7/2020
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.60
|
22.70
|
22.67
|
16.81
|
77,500
|
|
|
5/6/2020
|
0.00 / 0.00%
|
22.50
|
22.90
|
22.50
|
22.70
|
22.56
|
16.81
|
163,100
|
|
|
5/5/2020
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.30
|
22.70
|
22.53
|
16.81
|
127,900
|
|
|
5/4/2020
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.40
|
22.80
|
22.70
|
16.88
|
205,400
|
|
|
4/29/2020
|
0.00 / 0.00%
|
22.90
|
23.10
|
22.80
|
22.90
|
22.97
|
16.95
|
156,300
|
|
|
4/28/2020
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.80
|
22.90
|
22.88
|
16.95
|
76,600
|
|
|
4/27/2020
|
+0.20 / +0.88%
|
22.80
|
23.20
|
22.70
|
22.90
|
22.96
|
16.95
|
236,100
|
|
|
4/24/2020
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.50
|
22.80
|
22.66
|
16.88
|
124,300
|
|
|
4/23/2020
|
+0.20 / +0.89%
|
22.60
|
22.70
|
22.50
|
22.70
|
22.62
|
16.81
|
34,800
|
|
|
4/22/2020
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.10
|
22.50
|
22.46
|
16.66
|
260,100
|
|
|
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
|
|
|