|
Closing price on 6/5/2020
|
|
| Open |
11.50 |
| High |
11.70 |
| Low |
11.30 |
| Volume |
16,200 |
| Split-adjusted Price |
7.71 |
|
|
QTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2020
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.30
|
11.60
|
11.57
|
7.71
|
16,200
|
|
|
6/4/2020
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.56
|
7.71
|
36,600
|
|
|
6/3/2020
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.51
|
7.78
|
57,900
|
|
|
6/2/2020
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.49
|
7.71
|
18,800
|
|
|
6/1/2020
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.50
|
7.64
|
32,600
|
|
|
5/29/2020
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.71
|
95,900
|
|
|
5/28/2020
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.59
|
7.78
|
62,600
|
|
|
5/27/2020
|
-0.10 / -0.85%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.61
|
7.71
|
57,300
|
|
|
5/26/2020
|
-0.10 / -0.85%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.62
|
7.78
|
164,000
|
|
|
5/25/2020
|
+0.20 / +1.72%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.73
|
7.84
|
57,500
|
|
|
5/22/2020
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.59
|
7.71
|
20,400
|
|
|
5/21/2020
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.60
|
7.78
|
22,200
|
|
|
5/20/2020
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.63
|
7.71
|
40,200
|
|
|
5/19/2020
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.53
|
7.71
|
41,100
|
|
|
5/18/2020
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.49
|
7.71
|
27,700
|
|
|
5/15/2020
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.40
|
7.58
|
30,000
|
|
|
5/14/2020
|
-0.10 / -0.87%
|
11.30
|
11.70
|
11.20
|
11.40
|
11.39
|
7.58
|
98,500
|
|
|
5/13/2020
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.20
|
11.50
|
11.34
|
7.64
|
36,500
|
|
|
5/12/2020
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.10
|
11.40
|
11.23
|
7.58
|
74,000
|
|
|
5/11/2020
|
+0.20 / +1.82%
|
11.00
|
11.40
|
11.00
|
11.20
|
11.16
|
7.44
|
47,300
|
|
|
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
|
|
|