|
Closing price on 7/19/2019
|
|
| Open |
11.70 |
| High |
12.20 |
| Low |
11.60 |
| Volume |
165,300 |
| Split-adjusted Price |
7.98 |
|
|
QTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2019
|
+0.20 / +1.69%
|
11.70
|
12.20
|
11.60
|
12.00
|
11.82
|
7.98
|
165,300
|
|
|
7/18/2019
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.50
|
11.80
|
11.62
|
7.84
|
20,300
|
|
|
7/17/2019
|
-0.40 / -3.28%
|
12.00
|
12.20
|
11.50
|
11.80
|
11.79
|
7.84
|
16,600
|
|
|
7/16/2019
|
-0.30 / -2.40%
|
12.40
|
13.50
|
12.00
|
12.20
|
12.64
|
8.11
|
162,300
|
|
|
7/15/2019
|
+0.60 / +5.04%
|
12.00
|
13.20
|
11.90
|
12.50
|
12.42
|
8.31
|
180,800
|
|
|
7/12/2019
|
+1.10 / +10.00%
|
11.00
|
12.50
|
10.80
|
12.10
|
11.85
|
8.04
|
107,300
|
|
|
7/11/2019
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.95
|
7.31
|
18,900
|
|
|
7/10/2019
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.82
|
7.18
|
3,600
|
|
|
7/9/2019
|
+0.30 / +2.83%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.66
|
7.24
|
20,300
|
|
|
7/8/2019
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.51
|
7.04
|
7,900
|
|
|
7/5/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.45
|
6.98
|
3,300
|
|
|
7/4/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.98
|
3,500
|
|
|
7/3/2019
|
-0.20 / -1.87%
|
10.80
|
10.80
|
10.40
|
10.50
|
10.58
|
6.98
|
11,100
|
|
|
7/2/2019
|
+0.30 / +2.88%
|
10.30
|
10.70
|
10.20
|
10.70
|
10.44
|
7.11
|
53,900
|
|
|
7/1/2019
|
-0.20 / -1.89%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.25
|
6.91
|
22,500
|
|
|
6/28/2019
|
0.00 / 0.00%
|
10.00
|
10.80
|
9.70
|
10.60
|
10.60
|
7.04
|
17,600
|
|
|
6/27/2019
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.04
|
100
|
|
|
6/26/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.98
|
11,400
|
|
|
6/25/2019
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.40
|
10.50
|
10.46
|
6.98
|
144,500
|
|
|
6/24/2019
|
+0.20 / +1.94%
|
10.30
|
10.90
|
10.30
|
10.50
|
10.40
|
6.98
|
5,700
|
|
|
6/21/2019
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.27
|
6.91
|
26,600
|
|
|
6/20/2019
|
-0.20 / -1.89%
|
10.20
|
10.80
|
10.20
|
10.40
|
10.23
|
6.91
|
19,100
|
|
|
6/19/2019
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.20
|
10.60
|
10.24
|
7.04
|
2,900
|
|
|
6/18/2019
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.21
|
6.85
|
15,000
|
|
|
6/17/2019
|
-0.10 / -0.97%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.16
|
6.78
|
27,500
|
|
|
6/14/2019
|
+0.40 / +3.96%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.33
|
6.98
|
4,500
|
|
|
6/13/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.10
|
10.10
|
10.15
|
6.71
|
1,900
|
|
|
6/12/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.10
|
10.10
|
10.10
|
6.71
|
17,000
|
|
|
6/11/2019
|
-0.20 / -1.94%
|
10.90
|
11.00
|
10.10
|
10.10
|
10.12
|
6.71
|
16,100
|
|
|
6/10/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
10.30
|
10.30
|
10.42
|
6.85
|
1,300
|
|
|