|
Closing price on 10/16/2019
|
|
| Open |
16.00 |
| High |
16.60 |
| Low |
16.00 |
| Volume |
1,600 |
| Split-adjusted Price |
11.16 |
|
|
QTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2019
|
+0.60 / +3.75%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.04
|
11.16
|
1,600
|
|
|
10/15/2019
|
-0.60 / -3.61%
|
16.60
|
16.60
|
16.00
|
16.00
|
16.04
|
10.76
|
3,000
|
|
|
10/14/2019
|
-0.70 / -4.05%
|
16.60
|
16.80
|
16.60
|
16.60
|
16.63
|
11.16
|
1,300
|
|
|
10/11/2019
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
11.64
|
0
|
|
|
10/10/2019
|
+0.70 / +4.22%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
11.64
|
100
|
|
|
10/9/2019
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
11.16
|
0
|
|
|
10/8/2019
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
11.16
|
0
|
|
|
10/7/2019
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
11.16
|
0
|
|
|
10/4/2019
|
-1.10 / -6.21%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.93
|
11.16
|
600
|
|
|
10/3/2019
|
-0.30 / -1.67%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
11.90
|
100
|
|
|
10/2/2019
|
+0.30 / +1.69%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.70
|
12.11
|
500
|
|
|
10/1/2019
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
11.90
|
0
|
|
|
9/30/2019
|
-0.80 / -4.32%
|
18.00
|
18.00
|
17.60
|
17.70
|
17.65
|
11.90
|
4,200
|
|
|
9/27/2019
|
-1.20 / -6.09%
|
18.50
|
18.90
|
18.50
|
18.50
|
18.51
|
12.44
|
5,700
|
|
|
9/26/2019
|
-0.10 / -0.51%
|
19.90
|
19.90
|
19.70
|
19.70
|
19.84
|
11.70
|
8,300
|
|
|
9/25/2019
|
+0.30 / +1.54%
|
19.50
|
19.90
|
19.40
|
19.80
|
19.50
|
11.76
|
11,700
|
|
|
9/24/2019
|
+0.10 / +0.52%
|
19.60
|
19.60
|
19.40
|
19.50
|
19.45
|
11.58
|
9,000
|
|
|
9/23/2019
|
-0.10 / -0.51%
|
19.60
|
19.90
|
19.40
|
19.40
|
19.69
|
11.52
|
15,000
|
|
|
9/20/2019
|
-0.10 / -0.51%
|
19.50
|
19.60
|
19.50
|
19.50
|
19.51
|
11.58
|
2,000
|
|
|
9/19/2019
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
11.64
|
500
|
|
|
9/18/2019
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
11.64
|
0
|
|
|
9/17/2019
|
+0.40 / +2.08%
|
19.20
|
19.60
|
19.20
|
19.60
|
19.38
|
11.64
|
2,500
|
|
|
9/16/2019
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
11.41
|
0
|
|
|
9/13/2019
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
11.41
|
0
|
|
|
9/12/2019
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
11.41
|
0
|
|
|
9/11/2019
|
+0.20 / +1.05%
|
18.60
|
19.20
|
18.50
|
19.20
|
18.58
|
11.41
|
1,100
|
|
|
9/10/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.29
|
0
|
|
|
9/9/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.29
|
0
|
|
|
9/6/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.29
|
0
|
|
|
9/5/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.29
|
0
|
|
|