|
Closing price on 12/3/2021
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
17.50 |
| Volume |
2,000 |
| Split-adjusted Price |
14.75 |
|
|
QTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2021
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.50
|
14.75
|
2,000
|
|
|
12/2/2021
|
-0.20 / -1.12%
|
17.70
|
18.60
|
17.50
|
17.60
|
18.15
|
14.83
|
19,500
|
|
|
12/1/2021
|
-1.30 / -6.81%
|
17.90
|
17.90
|
17.80
|
17.80
|
17.90
|
15.00
|
5,800
|
|
|
11/30/2021
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.80
|
19.10
|
18.97
|
16.10
|
16,700
|
|
|
11/29/2021
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
16.10
|
500
|
|
|
11/26/2021
|
+0.40 / +1.98%
|
20.40
|
20.60
|
20.00
|
20.60
|
20.26
|
16.10
|
26,600
|
|
|
11/25/2021
|
+0.30 / +1.51%
|
20.00
|
20.90
|
20.00
|
20.20
|
20.08
|
15.79
|
13,200
|
|
|
11/24/2021
|
-0.10 / -0.50%
|
20.10
|
20.20
|
19.90
|
19.90
|
20.00
|
15.55
|
16,800
|
|
|
11/23/2021
|
+0.50 / +2.56%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.08
|
15.63
|
11,900
|
|
|
11/22/2021
|
-0.80 / -3.94%
|
20.00
|
20.50
|
19.50
|
19.50
|
19.85
|
15.24
|
13,500
|
|
|
11/19/2021
|
-1.20 / -5.58%
|
21.50
|
22.00
|
20.00
|
20.30
|
21.06
|
15.86
|
11,300
|
|
|
11/18/2021
|
+0.60 / +2.87%
|
19.10
|
22.90
|
18.90
|
21.50
|
20.74
|
16.80
|
35,100
|
|
|
11/17/2021
|
+1.90 / +10.00%
|
19.10
|
20.90
|
19.10
|
20.90
|
20.22
|
16.33
|
53,700
|
|
|
11/16/2021
|
+1.00 / +5.56%
|
18.50
|
19.00
|
18.10
|
19.00
|
18.53
|
14.85
|
25,200
|
|
|
11/15/2021
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.90
|
18.00
|
18.00
|
14.07
|
44,400
|
|
|
11/12/2021
|
+0.10 / +0.56%
|
17.60
|
18.00
|
17.50
|
18.00
|
17.92
|
14.07
|
2,400
|
|
|
11/11/2021
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.57
|
13.99
|
7,000
|
|
|
11/10/2021
|
+0.40 / +2.29%
|
17.40
|
17.90
|
17.40
|
17.90
|
17.50
|
13.99
|
5,200
|
|
|
11/9/2021
|
-0.40 / -2.23%
|
16.60
|
17.80
|
16.60
|
17.50
|
17.63
|
13.68
|
11,800
|
|
|
11/8/2021
|
0.00 / 0.00%
|
16.60
|
17.90
|
16.60
|
17.90
|
16.62
|
13.99
|
7,400
|
|
|
11/5/2021
|
+0.20 / +1.13%
|
17.70
|
18.00
|
17.70
|
17.90
|
17.93
|
13.99
|
9,200
|
|
|
11/4/2021
|
+0.40 / +2.31%
|
18.10
|
18.10
|
16.60
|
17.70
|
16.96
|
13.83
|
2,300
|
|
|
11/3/2021
|
-0.20 / -1.14%
|
17.30
|
17.40
|
17.30
|
17.30
|
17.30
|
13.52
|
700
|
|
|
11/2/2021
|
+0.80 / +4.79%
|
16.70
|
17.50
|
16.70
|
17.50
|
16.78
|
13.68
|
27,600
|
|
|
11/1/2021
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.50
|
16.70
|
16.67
|
13.05
|
1,500
|
|
|
10/29/2021
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
13.05
|
3,900
|
|
|
10/28/2021
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
13.05
|
0
|
|
|
10/27/2021
|
-0.30 / -1.76%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
13.05
|
1,000
|
|
|
10/26/2021
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.94
|
13.28
|
8,500
|
|
|
10/25/2021
|
+0.50 / +3.09%
|
16.30
|
16.90
|
16.30
|
16.70
|
16.64
|
13.05
|
21,400
|
|
|