|
Closing price on 4/1/2020
|
|
| Open |
10.80 |
| High |
10.90 |
| Low |
10.70 |
| Volume |
8,200 |
| Split-adjusted Price |
7.18 |
|
|
QTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2020
|
+0.20 / +1.89%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.81
|
7.18
|
8,200
|
|
|
3/31/2020
|
-0.10 / -0.93%
|
10.60
|
10.90
|
10.60
|
10.60
|
10.71
|
7.04
|
26,000
|
|
|
3/30/2020
|
-0.10 / -0.93%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.63
|
7.11
|
6,600
|
|
|
3/27/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.18
|
2,000
|
|
|
3/26/2020
|
-0.30 / -2.70%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.79
|
7.18
|
2,700
|
|
|
3/25/2020
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.00
|
7.38
|
14,300
|
|
|
3/24/2020
|
+0.20 / +1.83%
|
10.50
|
11.10
|
10.50
|
11.10
|
10.94
|
7.38
|
15,000
|
|
|
3/23/2020
|
-0.30 / -2.68%
|
10.60
|
10.90
|
10.40
|
10.90
|
10.48
|
7.24
|
37,700
|
|
|
3/20/2020
|
-0.10 / -0.89%
|
11.80
|
11.80
|
11.10
|
11.10
|
11.24
|
7.38
|
21,000
|
|
|
3/19/2020
|
-0.20 / -1.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.44
|
5,000
|
|
|
3/18/2020
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.45
|
7.58
|
10,700
|
|
|
3/17/2020
|
+0.20 / +1.80%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.14
|
7.51
|
25,800
|
|
|
3/16/2020
|
+0.20 / +1.83%
|
12.00
|
12.00
|
11.10
|
11.10
|
11.32
|
7.38
|
7,200
|
|
|
3/13/2020
|
+0.20 / +1.82%
|
10.50
|
11.30
|
10.50
|
11.20
|
10.93
|
7.44
|
29,500
|
|
|
3/12/2020
|
-0.70 / -5.98%
|
11.10
|
11.20
|
10.30
|
11.00
|
10.93
|
7.31
|
138,300
|
|
|
3/11/2020
|
-0.30 / -2.50%
|
11.50
|
11.90
|
11.20
|
11.70
|
11.38
|
7.78
|
22,300
|
|
|
3/10/2020
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.40
|
12.00
|
11.51
|
7.98
|
20,400
|
|
|
3/9/2020
|
-0.50 / -4.17%
|
11.60
|
11.90
|
11.00
|
11.50
|
11.44
|
7.64
|
43,600
|
|
|
3/6/2020
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.10
|
11.97
|
8.04
|
12,200
|
|
|
3/5/2020
|
-0.20 / -1.63%
|
12.10
|
12.20
|
11.90
|
12.10
|
12.02
|
8.04
|
141,800
|
|
|
3/4/2020
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.10
|
12.30
|
12.18
|
8.17
|
105,300
|
|
|
3/3/2020
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.24
|
8.24
|
10,600
|
|
|
3/2/2020
|
+0.30 / +2.48%
|
12.50
|
12.90
|
12.40
|
12.40
|
12.55
|
8.24
|
7,200
|
|
|
2/28/2020
|
+0.20 / +1.63%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.11
|
8.31
|
7,200
|
|
|
2/27/2020
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.10
|
12.30
|
12.21
|
8.17
|
56,700
|
|
|
2/26/2020
|
+0.10 / +0.81%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.24
|
8.24
|
75,200
|
|
|
2/25/2020
|
-0.10 / -0.81%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.19
|
8.17
|
47,200
|
|
|
2/24/2020
|
-0.20 / -1.59%
|
12.40
|
12.40
|
12.00
|
12.40
|
12.11
|
8.24
|
162,300
|
|
|
2/21/2020
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.60
|
8.37
|
11,200
|
|
|
2/20/2020
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.61
|
8.37
|
42,700
|
|
|