|
Closing price on 5/28/2019
|
|
| Open |
9.10 |
| High |
10.20 |
| Low |
9.10 |
| Volume |
900 |
| Split-adjusted Price |
6.65 |
|
|
QTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2019
|
+0.20 / +2.04%
|
9.10
|
10.20
|
9.10
|
10.00
|
9.82
|
6.65
|
900
|
|
|
5/27/2019
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.51
|
500
|
|
|
5/24/2019
|
-0.60 / -5.83%
|
10.00
|
10.20
|
9.30
|
9.70
|
9.99
|
6.45
|
21,600
|
|
|
5/23/2019
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.03
|
6.85
|
8,400
|
|
|
5/22/2019
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.15
|
6.85
|
1,300
|
|
|
5/21/2019
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.03
|
6.91
|
4,300
|
|
|
5/20/2019
|
+0.20 / +2.00%
|
10.00
|
10.40
|
10.00
|
10.20
|
10.01
|
6.78
|
35,500
|
|
|
5/17/2019
|
-0.20 / -1.96%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.01
|
6.65
|
95,500
|
|
|
5/16/2019
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.01
|
6.78
|
39,700
|
|
|
5/15/2019
|
+0.30 / +3.03%
|
9.90
|
10.50
|
9.90
|
10.20
|
10.05
|
6.78
|
58,600
|
|
|
5/14/2019
|
-0.30 / -2.94%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.95
|
6.58
|
600
|
|
|
5/13/2019
|
+0.20 / +2.00%
|
9.30
|
10.20
|
9.30
|
10.20
|
10.00
|
6.78
|
78,800
|
|
|
5/10/2019
|
-0.10 / -1.02%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.95
|
6.45
|
5,500
|
|
|
5/9/2019
|
-0.10 / -1.01%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.67
|
6.51
|
9,500
|
|
|
5/8/2019
|
+0.70 / +7.61%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.60
|
6.58
|
10,100
|
|
|
5/7/2019
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.11
|
0
|
|
|
5/6/2019
|
-0.20 / -2.11%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.17
|
6.18
|
14,500
|
|
|
5/3/2019
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.53
|
6.45
|
7,800
|
|
|
5/2/2019
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.48
|
6.38
|
8,000
|
|
|
4/26/2019
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.38
|
5,500
|
|
|
4/25/2019
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.53
|
6.38
|
700
|
|
|
4/24/2019
|
+0.20 / +2.15%
|
9.50
|
9.80
|
9.40
|
9.50
|
9.51
|
6.31
|
50,700
|
|
|
4/23/2019
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
6.18
|
10,200
|
|
|
4/22/2019
|
+0.50 / +5.56%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.38
|
6.31
|
17,000
|
|
|
4/19/2019
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.98
|
5.98
|
14,900
|
|
|
4/18/2019
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.91
|
5.91
|
47,400
|
|
|
4/17/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.90
|
5.98
|
71,000
|
|
|
4/16/2019
|
+0.10 / +1.12%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.96
|
5.98
|
56,400
|
|
|
4/12/2019
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.94
|
5.98
|
9,100
|
|
|
4/11/2019
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.75
|
5.85
|
4,100
|
|
|