|
Closing price on 8/23/2023
|
|
Open |
46.50 |
High |
47.10 |
Low |
45.70 |
Volume |
377,600 |
Split-adjusted Price |
42.11 |
|
|
QNS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/23/2023
|
+0.20 / +0.44%
|
46.50
|
47.10
|
45.70
|
45.80
|
46.10
|
42.11
|
377,600
|
|
8/22/2023
|
+0.20 / +0.43%
|
46.90
|
47.30
|
46.00
|
47.00
|
46.60
|
42.29
|
585,400
|
|
8/21/2023
|
+0.20 / +0.43%
|
46.00
|
47.50
|
46.00
|
47.00
|
46.80
|
42.29
|
717,200
|
|
8/18/2023
|
-2.10 / -4.35%
|
48.00
|
48.00
|
46.00
|
46.20
|
46.80
|
41.57
|
2,229,333
|
|
8/17/2023
|
-1.10 / -2.25%
|
48.90
|
48.90
|
47.80
|
47.80
|
48.30
|
43.01
|
1,520,900
|
|
8/16/2023
|
-0.40 / -0.81%
|
49.10
|
49.30
|
48.60
|
48.70
|
48.90
|
43.82
|
1,318,600
|
|
8/15/2023
|
+1.00 / +2.07%
|
48.40
|
49.50
|
48.40
|
49.30
|
49.10
|
44.36
|
1,086,800
|
|
8/14/2023
|
0.00 / 0.00%
|
48.00
|
48.90
|
47.80
|
48.60
|
48.30
|
43.73
|
2,004,200
|
|
8/11/2023
|
-2.40 / -4.76%
|
50.00
|
50.50
|
47.90
|
48.00
|
48.60
|
43.19
|
3,476,600
|
|
8/10/2023
|
-1.20 / -2.34%
|
51.00
|
51.30
|
49.80
|
50.10
|
50.40
|
45.08
|
1,478,200
|
|
8/9/2023
|
-0.20 / -0.39%
|
51.80
|
51.90
|
50.70
|
51.00
|
51.30
|
45.89
|
1,649,200
|
|
8/8/2023
|
+0.80 / +1.58%
|
51.00
|
51.80
|
50.80
|
51.40
|
51.20
|
46.25
|
1,389,500
|
|
8/7/2023
|
+0.60 / +1.20%
|
50.00
|
51.60
|
49.90
|
50.70
|
50.60
|
45.62
|
1,626,900
|
|
8/4/2023
|
-1.00 / -1.96%
|
50.90
|
50.90
|
49.70
|
49.90
|
50.10
|
44.90
|
1,976,000
|
|
8/3/2023
|
0.00 / 0.00%
|
50.70
|
51.40
|
50.40
|
50.70
|
50.90
|
45.62
|
856,100
|
|
8/2/2023
|
-0.60 / -1.17%
|
51.20
|
51.30
|
50.30
|
50.80
|
50.70
|
45.71
|
999,300
|
|
8/1/2023
|
-0.30 / -0.58%
|
51.00
|
51.90
|
50.90
|
51.00
|
51.40
|
45.89
|
1,195,000
|
|
7/31/2023
|
-1.60 / -3.05%
|
52.50
|
52.50
|
50.80
|
50.90
|
51.30
|
45.80
|
2,471,500
|
|
7/28/2023
|
-0.40 / -0.76%
|
52.80
|
53.20
|
52.20
|
52.40
|
52.50
|
47.15
|
697,048
|
|
7/27/2023
|
-0.50 / -0.94%
|
53.60
|
53.80
|
52.00
|
52.80
|
52.80
|
47.51
|
1,386,100
|
|
7/26/2023
|
-0.90 / -1.68%
|
54.00
|
55.00
|
52.60
|
52.70
|
53.30
|
47.42
|
2,106,000
|
|
7/25/2023
|
0.00 / 0.00%
|
54.00
|
54.50
|
53.00
|
53.40
|
53.60
|
48.05
|
1,257,000
|
|
7/24/2023
|
+0.20 / +0.37%
|
53.90
|
54.00
|
53.00
|
54.00
|
53.40
|
48.59
|
1,373,200
|
|
7/21/2023
|
+0.90 / +1.71%
|
53.50
|
54.20
|
53.00
|
53.50
|
53.80
|
48.14
|
1,103,100
|
|
7/20/2023
|
+1.50 / +2.91%
|
51.90
|
53.10
|
51.60
|
53.00
|
52.60
|
47.69
|
1,182,500
|
|
7/19/2023
|
+0.60 / +1.17%
|
51.60
|
52.20
|
51.10
|
51.90
|
51.50
|
46.70
|
826,800
|
|
7/18/2023
|
-0.70 / -1.34%
|
51.90
|
52.00
|
50.80
|
51.60
|
51.30
|
46.43
|
837,800
|
|
7/17/2023
|
-0.20 / -0.38%
|
52.20
|
53.20
|
51.50
|
51.90
|
52.30
|
46.70
|
1,222,600
|
|
7/14/2023
|
+0.60 / +1.17%
|
51.50
|
52.70
|
51.40
|
52.00
|
52.10
|
46.79
|
1,363,700
|
|
7/13/2023
|
+0.40 / +0.78%
|
51.50
|
52.30
|
50.80
|
51.40
|
51.40
|
46.25
|
1,594,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|