Closing price on 9/8/2017
|
|
Open |
24.00 |
High |
24.00 |
Low |
23.60 |
Volume |
1,400 |
Split-adjusted Price |
13.13 |
|
|
QTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/8/2017
|
+0.10 / +0.43%
|
24.00
|
24.00
|
23.60
|
23.60
|
23.63
|
13.13
|
1,400
|
|
9/7/2017
|
+0.90 / +3.98%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.07
|
100
|
|
9/6/2017
|
+0.50 / +2.26%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
12.57
|
100
|
|
9/5/2017
|
-1.50 / -6.36%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
12.29
|
4,000
|
|
9/1/2017
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
13.13
|
0
|
|
8/31/2017
|
+0.10 / +0.43%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
13.13
|
500
|
|
8/30/2017
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.07
|
0
|
|
8/29/2017
|
0.00 / 0.00%
|
23.50
|
23.80
|
23.50
|
23.50
|
23.53
|
13.07
|
1,800
|
|
8/28/2017
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.07
|
0
|
|
8/25/2017
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.07
|
0
|
|
8/24/2017
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.55
|
13.07
|
1,100
|
|
8/23/2017
|
-0.10 / -0.42%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.51
|
13.07
|
2,500
|
|
8/22/2017
|
-0.10 / -0.42%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
13.13
|
500
|
|
8/21/2017
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
13.18
|
0
|
|
8/18/2017
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
13.18
|
0
|
|
8/17/2017
|
-0.30 / -1.25%
|
26.00
|
26.00
|
23.70
|
23.70
|
24.04
|
13.18
|
700
|
|
8/16/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
13.35
|
0
|
|
8/15/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
13.35
|
0
|
|
8/14/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
13.35
|
0
|
|
8/11/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
13.35
|
300
|
|
8/10/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
13.35
|
4,100
|
|
8/9/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
13.35
|
0
|
|
8/8/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
13.35
|
0
|
|
8/7/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
13.35
|
1,000
|
|
8/4/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
13.35
|
0
|
|
8/3/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
13.35
|
1,100
|
|
8/2/2017
|
-0.80 / -3.23%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
13.35
|
1,000
|
|
8/1/2017
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
13.79
|
0
|
|
7/31/2017
|
+0.80 / +3.33%
|
26.40
|
26.40
|
24.00
|
24.80
|
24.26
|
13.79
|
1,490
|
|
7/28/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
13.35
|
0
|
|
|