|
Closing price on 5/5/2021
|
|
| Open |
14.80 |
| High |
15.00 |
| Low |
14.80 |
| Volume |
5,300 |
| Split-adjusted Price |
11.64 |
|
|
QTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2021
|
-0.20 / -1.32%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.90
|
11.64
|
5,300
|
|
|
5/4/2021
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
11.80
|
0
|
|
|
4/29/2021
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.08
|
11.80
|
11,200
|
|
|
4/28/2021
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.13
|
11.80
|
4,500
|
|
|
4/27/2021
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.20
|
11.88
|
8,600
|
|
|
4/26/2021
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.11
|
11.80
|
3,200
|
|
|
4/23/2021
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.10
|
11.88
|
600
|
|
|
4/22/2021
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.22
|
11.88
|
2,300
|
|
|
4/20/2021
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.40
|
11.96
|
4,000
|
|
|
4/19/2021
|
+0.40 / +2.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.11
|
2,100
|
|
|
4/16/2021
|
-0.50 / -3.21%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.37
|
11.80
|
1,500
|
|
|
4/15/2021
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
12.19
|
7,700
|
|
|
4/14/2021
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.60
|
15.60
|
15.63
|
12.19
|
7,700
|
|
|
4/13/2021
|
+0.20 / +1.30%
|
15.50
|
15.60
|
15.40
|
15.60
|
15.53
|
12.19
|
8,800
|
|
|
4/12/2021
|
0.00 / 0.00%
|
15.10
|
15.50
|
15.10
|
15.40
|
15.37
|
12.03
|
17,900
|
|
|
4/9/2021
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
12.03
|
900
|
|
|
4/8/2021
|
+0.30 / +1.99%
|
15.30
|
15.40
|
15.20
|
15.40
|
15.31
|
12.03
|
11,400
|
|
|
4/7/2021
|
-0.10 / -0.66%
|
15.20
|
15.30
|
15.10
|
15.10
|
15.22
|
11.80
|
4,300
|
|
|
4/6/2021
|
+0.20 / +1.33%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.17
|
11.88
|
3,100
|
|
|
4/5/2021
|
-0.20 / -1.32%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.72
|
200
|
|
|
4/2/2021
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
11.88
|
0
|
|
|
4/1/2021
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.18
|
11.88
|
1,200
|
|
|
3/31/2021
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
11.80
|
0
|
|
|
3/30/2021
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.10
|
15.10
|
15.24
|
11.80
|
4,300
|
|
|
3/29/2021
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
11.80
|
9,000
|
|
|
3/26/2021
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.80
|
15.10
|
14.98
|
11.80
|
18,400
|
|
|
3/25/2021
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
11.72
|
4,200
|
|
|
3/24/2021
|
-0.30 / -1.96%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.01
|
11.72
|
5,700
|
|
|
3/23/2021
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.10
|
15.30
|
15.13
|
11.96
|
7,000
|
|
|
3/22/2021
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.30
|
15.40
|
15.34
|
12.03
|
6,600
|
|
|