|
Closing price on 4/20/2016
|
|
| Open |
20.00 |
| High |
22.20 |
| Low |
20.00 |
| Volume |
23,600 |
| Split-adjusted Price |
10.46 |
|
|
QTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2016
|
0.00 / 0.00%
|
20.00
|
22.20
|
20.00
|
22.20
|
22.19
|
10.46
|
23,600
|
|
|
4/19/2016
|
-0.30 / -1.33%
|
22.10
|
22.50
|
22.10
|
22.20
|
22.41
|
10.46
|
3,100
|
|
|
4/15/2016
|
+0.30 / +1.35%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
10.60
|
200
|
|
|
4/14/2016
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
10.46
|
100
|
|
|
4/13/2016
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
10.46
|
0
|
|
|
4/12/2016
|
0.00 / 0.00%
|
22.20
|
22.50
|
22.20
|
22.20
|
22.26
|
10.46
|
2,600
|
|
|
4/11/2016
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
10.46
|
4,400
|
|
|
4/8/2016
|
+0.20 / +0.91%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.01
|
10.46
|
3,800
|
|
|
4/7/2016
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.37
|
2,300
|
|
|
4/6/2016
|
-0.20 / -0.90%
|
22.20
|
22.20
|
21.50
|
22.00
|
21.88
|
10.37
|
18,700
|
|
|
4/5/2016
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
10.46
|
200
|
|
|
4/4/2016
|
+0.20 / +0.91%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.05
|
10.46
|
400
|
|
|
4/1/2016
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.37
|
0
|
|
|
3/31/2016
|
+0.50 / +2.33%
|
21.60
|
22.00
|
21.60
|
22.00
|
21.70
|
10.37
|
400
|
|
|
3/30/2016
|
+0.50 / +2.38%
|
22.00
|
22.00
|
21.50
|
21.50
|
22.00
|
10.13
|
2,400
|
|
|
3/29/2016
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
9.90
|
0
|
|
|
3/28/2016
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
9.90
|
0
|
|
|
3/25/2016
|
-0.30 / -1.41%
|
21.30
|
21.30
|
21.00
|
21.00
|
21.12
|
9.90
|
1,300
|
|
|
3/24/2016
|
-0.20 / -0.93%
|
22.00
|
22.00
|
21.30
|
21.30
|
22.00
|
10.04
|
400
|
|
|
3/23/2016
|
-1.80 / -7.73%
|
21.50
|
23.00
|
21.50
|
21.50
|
22.25
|
10.13
|
300
|
|
|
3/22/2016
|
+1.90 / +8.88%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
10.98
|
100
|
|
|
3/21/2016
|
-0.80 / -3.60%
|
22.40
|
22.50
|
21.40
|
21.40
|
22.49
|
10.09
|
1,100
|
|
|
3/18/2016
|
+0.20 / +0.91%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.02
|
10.46
|
5,600
|
|
|
3/17/2016
|
+1.20 / +5.77%
|
22.00
|
22.00
|
21.90
|
22.00
|
22.00
|
10.37
|
2,120
|
|
|
3/16/2016
|
+0.10 / +0.48%
|
20.60
|
22.00
|
20.60
|
20.80
|
21.87
|
9.80
|
1,200
|
|
|
3/15/2016
|
+0.10 / +0.49%
|
22.00
|
22.00
|
20.70
|
20.70
|
22.00
|
9.76
|
300
|
|
|
3/14/2016
|
-0.20 / -0.96%
|
21.80
|
22.00
|
20.60
|
20.60
|
21.47
|
9.71
|
400
|
|
|
3/11/2016
|
+0.20 / +0.97%
|
22.00
|
22.00
|
20.80
|
20.80
|
21.60
|
9.80
|
300
|
|
|
3/10/2016
|
-0.40 / -1.90%
|
20.00
|
22.00
|
20.00
|
20.60
|
21.00
|
9.71
|
400
|
|
|
3/9/2016
|
-0.30 / -1.41%
|
21.00
|
21.30
|
21.00
|
21.00
|
21.30
|
9.90
|
3,300
|
|
|