|
Closing price on 6/29/2017
|
|
| Open |
9.20 |
| High |
10.00 |
| Low |
8.50 |
| Volume |
25,700 |
| Split-adjusted Price |
6.65 |
|
|
QTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2017
|
+0.50 / +5.26%
|
9.20
|
10.00
|
8.50
|
10.00
|
9.39
|
6.65
|
25,700
|
|
|
6/28/2017
|
+1.00 / +11.76%
|
9.60
|
9.60
|
8.30
|
9.50
|
8.67
|
6.31
|
23,000
|
|
|
6/27/2017
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.42
|
5.65
|
1,300
|
|
|
6/26/2017
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.58
|
1,559
|
|
|
6/23/2017
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.49
|
5.52
|
5,200
|
|
|
6/22/2017
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.65
|
403
|
|
|
6/21/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.59
|
5.58
|
103,000
|
|
|
6/20/2017
|
+0.20 / +2.44%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.48
|
5.58
|
11,010
|
|
|
6/19/2017
|
-0.10 / -1.20%
|
8.70
|
8.70
|
8.20
|
8.20
|
8.30
|
5.45
|
500
|
|
|
6/16/2017
|
-0.70 / -7.78%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.52
|
2,800
|
|
|
6/15/2017
|
+0.70 / +8.43%
|
8.30
|
9.00
|
8.30
|
9.00
|
8.77
|
5.98
|
3,000
|
|
|
6/14/2017
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.34
|
5.52
|
11,200
|
|
|
6/13/2017
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.40
|
5.52
|
37,100
|
|
|
6/12/2017
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.52
|
10,500
|
|
|
6/9/2017
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.52
|
2,500
|
|
|
6/8/2017
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.52
|
1,100
|
|
|
6/7/2017
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.52
|
2,000
|
|
|
6/6/2017
|
+0.90 / +12.33%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.45
|
3,500
|
|
|
6/5/2017
|
-1.20 / -14.12%
|
8.50
|
8.50
|
7.30
|
7.30
|
8.22
|
4.85
|
2,400
|
|
|
6/2/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.30
|
8.30
|
8.50
|
5.52
|
400
|
|
|
6/1/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.30
|
8.30
|
8.38
|
5.52
|
1,420
|
|
|
5/31/2017
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.52
|
400
|
|
|
5/30/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.45
|
500
|
|
|
5/29/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.45
|
100
|
|
|
5/26/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.45
|
2,000
|
|
|
5/25/2017
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
5.45
|
4,559
|
|
|
5/24/2017
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.32
|
5,300
|
|
|
5/23/2017
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.04
|
5.38
|
3,700
|
|
|
5/22/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.32
|
1,611
|
|
|
5/19/2017
|
-0.10 / -1.23%
|
8.40
|
8.40
|
7.50
|
8.00
|
7.95
|
5.32
|
6,000
|
|
|