|
|
Closing price on 7/27/2020
|
|
| Open |
29.00 |
| High |
29.00 |
| Low |
27.80 |
| Volume |
723,200 |
| Split-adjusted Price |
21.47 |
|
|
QNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2020
|
-1.50 / -4.92%
|
29.00
|
29.00
|
27.80
|
29.00
|
28.37
|
21.47
|
723,200
|
|
|
7/24/2020
|
-1.00 / -3.19%
|
31.00
|
31.10
|
30.00
|
30.30
|
30.52
|
22.43
|
372,000
|
|
|
7/23/2020
|
-0.10 / -0.32%
|
31.10
|
31.70
|
30.90
|
31.30
|
31.23
|
23.17
|
205,600
|
|
|
7/22/2020
|
-0.30 / -0.95%
|
32.00
|
32.00
|
30.00
|
31.40
|
31.51
|
23.25
|
378,800
|
|
|
7/21/2020
|
-0.70 / -2.16%
|
32.30
|
32.50
|
31.70
|
31.70
|
32.11
|
23.47
|
334,900
|
|
|
7/20/2020
|
+0.10 / +0.31%
|
32.50
|
32.60
|
32.30
|
32.40
|
32.49
|
23.99
|
284,400
|
|
|
7/17/2020
|
+0.30 / +0.94%
|
32.00
|
32.50
|
31.90
|
32.30
|
32.32
|
23.91
|
329,600
|
|
|
7/16/2020
|
-0.20 / -0.62%
|
32.30
|
32.30
|
32.00
|
32.00
|
32.06
|
23.69
|
113,600
|
|
|
7/15/2020
|
0.00 / 0.00%
|
32.30
|
32.40
|
32.20
|
32.20
|
32.30
|
23.84
|
61,400
|
|
|
7/14/2020
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.00
|
32.20
|
32.26
|
23.84
|
126,200
|
|
|
7/13/2020
|
+0.80 / +2.55%
|
31.40
|
32.60
|
31.40
|
32.20
|
32.24
|
23.84
|
279,700
|
|
|
7/10/2020
|
+0.30 / +0.96%
|
31.00
|
31.60
|
31.00
|
31.50
|
31.44
|
23.32
|
666,700
|
|
|
7/9/2020
|
0.00 / 0.00%
|
30.80
|
31.50
|
30.80
|
31.20
|
31.26
|
23.10
|
267,200
|
|
|
7/8/2020
|
+0.20 / +0.65%
|
30.70
|
31.30
|
30.50
|
31.20
|
31.07
|
23.10
|
392,048
|
|
|
7/7/2020
|
+0.30 / +0.98%
|
30.80
|
31.30
|
30.60
|
31.00
|
31.08
|
22.95
|
349,967
|
|
|
7/6/2020
|
+0.60 / +1.99%
|
30.00
|
31.50
|
29.90
|
30.70
|
30.80
|
22.73
|
540,694
|
|
|
7/3/2020
|
+0.60 / +2.03%
|
27.90
|
31.00
|
27.90
|
30.10
|
30.12
|
22.28
|
4,990,100
|
|
|
7/2/2020
|
+0.20 / +0.68%
|
29.10
|
29.60
|
29.00
|
29.50
|
29.43
|
21.84
|
165,900
|
|
|
7/1/2020
|
+0.30 / +1.03%
|
27.90
|
29.50
|
27.90
|
29.30
|
29.29
|
21.69
|
1,347,900
|
|
|
6/30/2020
|
+0.50 / +1.75%
|
29.00
|
29.50
|
28.90
|
29.00
|
29.28
|
21.47
|
5,265,100
|
|
|
6/29/2020
|
-1.50 / -5.00%
|
29.00
|
29.70
|
28.40
|
28.50
|
29.00
|
21.10
|
312,900
|
|
|
6/26/2020
|
0.00 / 0.00%
|
29.60
|
30.60
|
29.60
|
29.80
|
29.98
|
22.06
|
359,200
|
|
|
6/25/2020
|
-0.60 / -1.97%
|
30.60
|
30.60
|
29.00
|
29.80
|
29.58
|
22.06
|
237,600
|
|
|
6/24/2020
|
+1.30 / +4.47%
|
29.10
|
31.70
|
29.10
|
30.40
|
30.84
|
22.51
|
873,300
|
|
|
6/23/2020
|
+1.40 / +5.05%
|
27.80
|
29.20
|
27.80
|
29.10
|
28.81
|
21.54
|
767,300
|
|
|
6/22/2020
|
+0.50 / +1.84%
|
27.20
|
27.80
|
27.20
|
27.70
|
27.56
|
20.51
|
261,500
|
|
|
6/19/2020
|
+0.30 / +1.11%
|
27.10
|
27.30
|
27.00
|
27.30
|
27.22
|
20.21
|
283,700
|
|
|
6/18/2020
|
-0.10 / -0.37%
|
27.10
|
27.20
|
27.00
|
27.00
|
27.08
|
19.99
|
79,500
|
|
|
6/17/2020
|
0.00 / 0.00%
|
27.10
|
27.10
|
26.90
|
27.10
|
27.00
|
20.06
|
115,900
|
|
|
6/16/2020
|
+0.60 / +2.26%
|
26.70
|
27.30
|
26.50
|
27.10
|
26.95
|
20.06
|
436,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|