|
Closing price on 5/8/2020
|
|
| Open |
11.10 |
| High |
11.10 |
| Low |
10.90 |
| Volume |
90,600 |
| Split-adjusted Price |
7.31 |
|
|
QTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2020
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.01
|
7.31
|
90,600
|
|
|
5/7/2020
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.01
|
7.38
|
33,800
|
|
|
5/6/2020
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.90
|
7.31
|
14,800
|
|
|
5/5/2020
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.80
|
7.24
|
27,200
|
|
|
5/4/2020
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
7.18
|
31,800
|
|
|
4/29/2020
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.86
|
7.24
|
57,500
|
|
|
4/28/2020
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.80
|
7.18
|
38,800
|
|
|
4/27/2020
|
+0.40 / +3.77%
|
11.00
|
11.10
|
10.80
|
11.00
|
10.94
|
7.31
|
87,700
|
|
|
4/24/2020
|
+0.20 / +1.89%
|
10.40
|
10.90
|
10.40
|
10.80
|
10.59
|
7.18
|
125,400
|
|
|
4/23/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.52
|
7.04
|
95,300
|
|
|
4/22/2020
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.10
|
10.60
|
10.36
|
7.04
|
108,100
|
|
|
4/21/2020
|
-1.20 / -10.34%
|
11.50
|
11.50
|
10.10
|
10.40
|
10.44
|
6.91
|
595,100
|
|
|
4/20/2020
|
-0.40 / -3.33%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.63
|
7.71
|
163,600
|
|
|
4/17/2020
|
-0.30 / -2.42%
|
12.30
|
12.30
|
11.60
|
12.10
|
11.97
|
8.04
|
172,900
|
|
|
4/16/2020
|
+0.50 / +4.20%
|
12.00
|
12.40
|
11.90
|
12.40
|
12.21
|
8.24
|
56,200
|
|
|
4/15/2020
|
+0.50 / +4.39%
|
11.50
|
11.90
|
11.40
|
11.90
|
11.45
|
7.91
|
719,500
|
|
|
4/14/2020
|
+0.20 / +1.79%
|
11.90
|
11.90
|
11.30
|
11.40
|
11.35
|
7.58
|
159,700
|
|
|
4/13/2020
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.10
|
11.20
|
11.31
|
7.44
|
68,000
|
|
|
4/10/2020
|
+0.10 / +0.87%
|
11.90
|
11.90
|
11.20
|
11.60
|
11.36
|
7.71
|
28,100
|
|
|
4/9/2020
|
+0.10 / +0.88%
|
11.60
|
12.40
|
11.50
|
11.50
|
11.93
|
7.64
|
121,200
|
|
|
4/8/2020
|
+0.20 / +1.79%
|
11.20
|
11.60
|
11.20
|
11.40
|
11.42
|
7.58
|
16,200
|
|
|
4/7/2020
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.21
|
7.44
|
35,900
|
|
|
4/6/2020
|
+0.50 / +4.63%
|
10.50
|
11.30
|
10.50
|
11.30
|
10.82
|
7.51
|
234,100
|
|
|
4/3/2020
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
7.18
|
24,100
|
|
|
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
|
|
|