|
Closing price on 5/5/2017
|
|
| Open |
7.30 |
| High |
7.80 |
| Low |
7.30 |
| Volume |
16,830 |
| Split-adjusted Price |
5.18 |
|
|
QTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2017
|
+0.50 / +6.85%
|
7.30
|
7.80
|
7.30
|
7.80
|
7.74
|
5.18
|
16,830
|
|
|
5/4/2017
|
0.00 / 0.00%
|
8.00
|
8.30
|
7.30
|
7.30
|
7.86
|
4.85
|
3,407
|
|
|
5/3/2017
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.85
|
101
|
|
|
4/28/2017
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.85
|
103
|
|
|
4/27/2017
|
-0.20 / -2.67%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.32
|
4.85
|
3,400
|
|
|
4/26/2017
|
+0.90 / +13.64%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.98
|
100
|
|
|
4/25/2017
|
+0.40 / +6.45%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.39
|
100
|
|
|
4/24/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.12
|
0
|
|
|
4/21/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.12
|
0
|
|
|
4/20/2017
|
+0.20 / +3.33%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.12
|
2,500
|
|
|
4/19/2017
|
-0.20 / -3.23%
|
6.00
|
6.50
|
6.00
|
6.00
|
6.22
|
3.99
|
7,400
|
|
|
4/18/2017
|
-0.80 / -11.43%
|
6.80
|
6.80
|
6.20
|
6.20
|
6.64
|
4.12
|
10,200
|
|
|
4/17/2017
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.01
|
4.65
|
3,200
|
|
|
4/14/2017
|
-0.60 / -7.89%
|
7.60
|
7.60
|
7.00
|
7.00
|
7.24
|
4.65
|
15,000
|
|
|
4/13/2017
|
-0.30 / -3.80%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.05
|
100
|
|
|
4/12/2017
|
-0.60 / -7.06%
|
8.50
|
8.50
|
7.80
|
7.90
|
8.14
|
5.25
|
500
|
|
|
4/11/2017
|
-1.50 / -15.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.65
|
100
|
|
|
4/10/2017
|
+0.70 / +7.53%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.65
|
100
|
|
|
4/7/2017
|
+1.20 / +14.81%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.18
|
200
|
|
|
4/5/2017
|
-1.40 / -14.74%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.38
|
4,700
|
|
|
4/4/2017
|
-1.60 / -14.41%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.31
|
210
|
|
|
4/3/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.38
|
0
|
|
|
3/31/2017
|
-0.10 / -0.94%
|
11.60
|
11.60
|
10.50
|
10.50
|
11.05
|
6.98
|
220
|
|
|
3/30/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.04
|
10
|
|
|
3/29/2017
|
+1.00 / +10.42%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.04
|
120
|
|
|
3/28/2017
|
+1.10 / +12.94%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.38
|
311
|
|
|
3/27/2017
|
-0.60 / -6.59%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.65
|
14,250
|
|
|
3/24/2017
|
-1.50 / -14.15%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.05
|
2,100
|
|
|
3/23/2017
|
-1.80 / -14.52%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.04
|
3,300
|
|
|
3/22/2017
|
-1.20 / -8.82%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.24
|
2,300
|
|
|