|
Closing price on 6/3/2020
|
|
| Open |
26.00 |
| High |
26.10 |
| Low |
25.90 |
| Volume |
117,900 |
| Split-adjusted Price |
19.25 |
|
|
QNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2020
|
-0.10 / -0.38%
|
26.00
|
26.10
|
25.90
|
26.00
|
26.00
|
19.25
|
117,900
|
|
|
6/2/2020
|
0.00 / 0.00%
|
26.10
|
26.50
|
26.00
|
26.10
|
26.18
|
19.32
|
231,700
|
|
|
6/1/2020
|
+0.40 / +1.56%
|
25.70
|
26.20
|
25.70
|
26.10
|
26.02
|
19.32
|
176,600
|
|
|
5/29/2020
|
+0.10 / +0.39%
|
25.80
|
25.90
|
25.40
|
25.80
|
25.74
|
19.10
|
886,800
|
|
|
5/28/2020
|
+0.20 / +0.78%
|
25.50
|
25.90
|
25.50
|
25.70
|
25.77
|
19.03
|
911,900
|
|
|
5/27/2020
|
-0.70 / -2.67%
|
26.20
|
26.20
|
25.50
|
25.50
|
25.86
|
18.88
|
430,700
|
|
|
5/26/2020
|
+0.80 / +3.15%
|
25.20
|
26.40
|
25.20
|
26.20
|
26.10
|
19.40
|
389,300
|
|
|
5/25/2020
|
+1.10 / +4.53%
|
24.30
|
25.50
|
24.20
|
25.40
|
24.85
|
18.80
|
557,100
|
|
|
5/22/2020
|
+0.10 / +0.41%
|
24.00
|
24.40
|
23.90
|
24.40
|
24.28
|
18.06
|
469,200
|
|
|
5/21/2020
|
+0.40 / +1.67%
|
24.00
|
24.30
|
23.90
|
24.30
|
24.17
|
17.99
|
337,900
|
|
|
5/20/2020
|
-0.10 / -0.42%
|
24.20
|
24.20
|
23.80
|
23.90
|
23.98
|
17.69
|
613,599
|
|
|
5/19/2020
|
+0.50 / +2.13%
|
23.80
|
24.20
|
23.50
|
24.00
|
23.97
|
17.77
|
954,400
|
|
|
5/18/2020
|
-0.20 / -0.84%
|
23.50
|
23.60
|
23.40
|
23.50
|
23.50
|
17.40
|
316,500
|
|
|
5/15/2020
|
-0.10 / -0.42%
|
23.70
|
23.90
|
23.50
|
23.60
|
23.72
|
17.47
|
198,600
|
|
|
5/14/2020
|
+0.20 / +0.85%
|
23.50
|
23.80
|
23.50
|
23.70
|
23.66
|
17.55
|
323,200
|
|
|
5/13/2020
|
+0.20 / +0.86%
|
23.20
|
23.60
|
23.20
|
23.50
|
23.46
|
17.40
|
730,000
|
|
|
5/12/2020
|
+0.10 / +0.43%
|
23.30
|
23.30
|
23.10
|
23.30
|
23.27
|
17.25
|
310,400
|
|
|
5/11/2020
|
+0.20 / +0.87%
|
23.10
|
23.40
|
23.00
|
23.20
|
23.24
|
17.18
|
360,700
|
|
|
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
|
|
|