|
Closing price on 9/21/2023
|
|
Open |
52.20 |
High |
52.20 |
Low |
50.70 |
Volume |
2,408,600 |
Split-adjusted Price |
46.80 |
|
|
QNS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/21/2023
|
-1.30 / -2.49%
|
52.20
|
52.20
|
50.70
|
50.90
|
51.20
|
46.80
|
2,408,600
|
|
9/20/2023
|
+0.70 / +1.36%
|
51.70
|
52.60
|
51.70
|
52.20
|
52.20
|
48.00
|
1,423,900
|
|
9/19/2023
|
+0.90 / +1.76%
|
51.30
|
51.90
|
51.00
|
51.90
|
51.50
|
47.72
|
1,395,700
|
|
9/18/2023
|
+1.10 / +2.20%
|
50.10
|
51.90
|
49.90
|
51.20
|
51.00
|
47.08
|
1,789,300
|
|
9/15/2023
|
+0.50 / +1.01%
|
49.30
|
50.60
|
49.30
|
50.00
|
50.10
|
45.97
|
1,114,200
|
|
9/14/2023
|
-0.80 / -1.59%
|
50.00
|
50.20
|
49.00
|
49.40
|
49.50
|
45.42
|
1,061,600
|
|
9/13/2023
|
+0.20 / +0.40%
|
50.50
|
50.90
|
49.50
|
50.00
|
50.20
|
45.97
|
1,241,400
|
|
9/12/2023
|
+0.20 / +0.40%
|
49.40
|
50.30
|
49.30
|
50.10
|
49.80
|
46.07
|
831,800
|
|
9/11/2023
|
-1.00 / -1.98%
|
50.70
|
50.80
|
49.20
|
49.40
|
49.90
|
45.42
|
1,134,500
|
|
9/8/2023
|
+0.30 / +0.60%
|
50.20
|
50.80
|
50.00
|
50.50
|
50.40
|
46.43
|
787,100
|
|
9/7/2023
|
-0.90 / -1.77%
|
51.00
|
51.10
|
49.70
|
50.00
|
50.20
|
45.97
|
1,565,130
|
|
9/6/2023
|
+0.20 / +0.39%
|
51.00
|
51.40
|
50.50
|
51.00
|
50.90
|
46.89
|
1,186,300
|
|
9/5/2023
|
+0.90 / +1.80%
|
50.10
|
51.40
|
50.10
|
50.80
|
50.80
|
46.71
|
1,205,600
|
|
8/31/2023
|
+0.40 / +0.80%
|
49.80
|
50.50
|
49.50
|
50.10
|
49.90
|
46.07
|
1,315,800
|
|
8/30/2023
|
-0.10 / -0.20%
|
50.00
|
50.60
|
49.10
|
49.80
|
49.70
|
45.79
|
691,300
|
|
8/29/2023
|
+1.40 / +2.88%
|
49.00
|
50.50
|
49.00
|
50.00
|
49.90
|
45.97
|
1,831,200
|
|
8/28/2023
|
0.00 / 0.00%
|
48.70
|
49.30
|
48.20
|
48.70
|
48.60
|
44.78
|
1,208,900
|
|
8/25/2023
|
-0.40 / -0.82%
|
49.10
|
49.80
|
48.20
|
48.50
|
48.70
|
44.59
|
907,700
|
|
8/24/2023
|
+3.00 / +6.51%
|
46.80
|
49.80
|
46.50
|
49.10
|
48.90
|
45.15
|
2,843,200
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|