|
Closing price on 9/26/2022
|
|
| Open |
46.30 |
| High |
46.30 |
| Low |
45.60 |
| Volume |
362,000 |
| Split-adjusted Price |
38.77 |
|
|
QNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2022
|
-0.50 / -1.08%
|
46.30
|
46.30
|
45.60
|
45.80
|
45.90
|
38.77
|
362,000
|
|
|
9/23/2022
|
+0.80 / +1.75%
|
46.00
|
46.60
|
45.90
|
46.50
|
46.30
|
39.36
|
201,400
|
|
|
9/22/2022
|
+0.20 / +0.44%
|
45.70
|
46.20
|
45.40
|
46.10
|
45.70
|
39.02
|
253,000
|
|
|
9/21/2022
|
-0.30 / -0.65%
|
46.00
|
46.20
|
45.50
|
45.70
|
45.90
|
38.68
|
246,400
|
|
|
9/20/2022
|
+0.20 / +0.44%
|
45.80
|
46.30
|
45.70
|
46.00
|
46.00
|
38.93
|
224,500
|
|
|
9/19/2022
|
-0.50 / -1.08%
|
46.10
|
46.30
|
45.40
|
45.60
|
45.80
|
38.60
|
249,800
|
|
|
9/16/2022
|
-0.60 / -1.28%
|
46.50
|
46.50
|
45.80
|
46.20
|
46.10
|
39.10
|
155,400
|
|
|
9/15/2022
|
+1.00 / +2.17%
|
46.30
|
47.10
|
45.90
|
47.10
|
46.80
|
39.87
|
280,600
|
|
|
9/14/2022
|
-1.00 / -2.12%
|
47.00
|
47.00
|
45.70
|
46.10
|
46.10
|
39.02
|
526,200
|
|
|
9/13/2022
|
-0.40 / -0.84%
|
47.40
|
47.90
|
46.90
|
47.00
|
47.10
|
39.78
|
109,797
|
|
|
9/12/2022
|
+0.50 / +1.06%
|
47.20
|
47.90
|
47.00
|
47.60
|
47.40
|
40.29
|
160,800
|
|
|
9/9/2022
|
+0.70 / +1.50%
|
46.60
|
47.50
|
46.60
|
47.40
|
47.10
|
40.12
|
298,600
|
|
|
9/8/2022
|
-0.60 / -1.27%
|
46.50
|
47.20
|
46.30
|
46.50
|
46.70
|
39.36
|
350,400
|
|
|
9/7/2022
|
-1.50 / -3.13%
|
47.60
|
47.60
|
46.20
|
46.40
|
47.10
|
39.27
|
488,300
|
|
|
9/6/2022
|
+0.20 / +0.42%
|
48.00
|
48.50
|
47.50
|
47.80
|
47.90
|
40.46
|
309,800
|
|
|
9/5/2022
|
-0.20 / -0.42%
|
48.00
|
48.40
|
47.00
|
47.90
|
47.60
|
40.54
|
195,200
|
|
|
8/31/2022
|
-0.60 / -1.23%
|
48.50
|
48.60
|
47.90
|
48.00
|
48.10
|
40.63
|
224,900
|
|
|
8/30/2022
|
+1.80 / +3.86%
|
47.00
|
49.20
|
47.00
|
48.40
|
48.60
|
40.97
|
1,336,000
|
|
|
8/29/2022
|
-0.90 / -1.89%
|
47.10
|
47.10
|
46.30
|
46.70
|
46.60
|
39.53
|
551,300
|
|
|
8/26/2022
|
-1.10 / -2.28%
|
48.30
|
48.60
|
47.20
|
47.20
|
47.60
|
39.95
|
349,500
|
|
|
8/25/2022
|
+0.70 / +1.47%
|
47.80
|
48.70
|
47.80
|
48.40
|
48.30
|
40.97
|
641,600
|
|
|
8/24/2022
|
-0.70 / -1.44%
|
48.70
|
49.30
|
47.60
|
47.90
|
48.20
|
40.12
|
1,016,600
|
|
|
8/23/2022
|
+1.90 / +4.04%
|
47.20
|
49.10
|
47.20
|
48.90
|
48.60
|
40.96
|
1,004,500
|
|
|
8/22/2022
|
+1.30 / +2.81%
|
45.80
|
48.30
|
45.60
|
47.50
|
47.00
|
39.79
|
2,419,129
|
|
|
8/19/2022
|
+0.10 / +0.22%
|
46.00
|
46.80
|
45.50
|
46.00
|
46.20
|
38.53
|
358,800
|
|
|
8/18/2022
|
+1.20 / +2.68%
|
44.80
|
46.80
|
44.80
|
46.00
|
45.90
|
38.53
|
2,565,800
|
|
|
8/17/2022
|
+0.70 / +1.58%
|
44.30
|
45.40
|
44.30
|
44.90
|
44.80
|
37.61
|
614,100
|
|
|
8/16/2022
|
+0.60 / +1.37%
|
44.00
|
44.60
|
43.90
|
44.40
|
44.20
|
37.19
|
2,569,000
|
|
|
8/15/2022
|
+0.10 / +0.23%
|
41.20
|
44.10
|
41.20
|
44.00
|
43.80
|
36.86
|
454,626
|
|
|
8/12/2022
|
-0.20 / -0.45%
|
43.70
|
44.00
|
43.60
|
43.80
|
43.90
|
36.69
|
275,300
|
|
|