|
Closing price on 7/27/2020
|
|
| Open |
11.10 |
| High |
11.20 |
| Low |
10.70 |
| Volume |
70,400 |
| Split-adjusted Price |
7.18 |
|
|
QTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2020
|
-0.40 / -3.57%
|
11.10
|
11.20
|
10.70
|
10.80
|
10.91
|
7.18
|
70,400
|
|
|
7/24/2020
|
-0.20 / -1.74%
|
11.10
|
11.40
|
11.10
|
11.30
|
11.18
|
7.51
|
88,400
|
|
|
7/23/2020
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.39
|
7.64
|
20,900
|
|
|
7/22/2020
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.33
|
7.51
|
48,300
|
|
|
7/21/2020
|
-0.50 / -4.17%
|
11.60
|
11.60
|
11.00
|
11.50
|
11.48
|
7.64
|
309,400
|
|
|
7/20/2020
|
+0.20 / +1.69%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.90
|
7.98
|
20,000
|
|
|
7/17/2020
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
7.84
|
14,200
|
|
|
7/16/2020
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.81
|
7.91
|
77,400
|
|
|
7/15/2020
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.81
|
7.84
|
28,900
|
|
|
7/14/2020
|
+0.30 / +2.59%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.81
|
7.91
|
26,600
|
|
|
7/13/2020
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.65
|
7.71
|
32,100
|
|
|
7/10/2020
|
-0.10 / -0.85%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.67
|
7.78
|
36,900
|
|
|
7/9/2020
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.71
|
7.84
|
376,800
|
|
|
7/8/2020
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.70
|
7.78
|
3,700
|
|
|
7/7/2020
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.71
|
7.84
|
18,700
|
|
|
7/6/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.68
|
7.78
|
13,500
|
|
|
7/3/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.71
|
7.84
|
27,400
|
|
|
7/2/2020
|
-0.20 / -1.67%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.72
|
7.84
|
4,700
|
|
|
7/1/2020
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.50
|
12.00
|
11.67
|
7.98
|
27,800
|
|
|
6/30/2020
|
+0.10 / +0.86%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.63
|
7.78
|
24,900
|
|
|
6/29/2020
|
-0.40 / -3.33%
|
12.40
|
12.40
|
11.60
|
11.60
|
11.69
|
7.71
|
51,700
|
|
|
6/26/2020
|
+0.30 / +2.54%
|
11.70
|
12.20
|
11.70
|
12.10
|
11.97
|
8.04
|
15,100
|
|
|
6/25/2020
|
-0.10 / -0.84%
|
11.60
|
12.00
|
11.50
|
11.80
|
11.72
|
7.84
|
39,900
|
|
|
6/24/2020
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.89
|
7.91
|
5,400
|
|
|
6/23/2020
|
-0.20 / -1.64%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.36
|
7.98
|
12,800
|
|
|
6/22/2020
|
+0.60 / +5.17%
|
11.60
|
12.50
|
11.60
|
12.20
|
11.75
|
8.11
|
730,200
|
|
|
6/19/2020
|
-0.10 / -0.85%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.60
|
7.71
|
135,600
|
|
|
6/18/2020
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.60
|
7.78
|
34,900
|
|
|
6/17/2020
|
+0.10 / +0.85%
|
12.20
|
12.20
|
11.70
|
11.80
|
11.84
|
7.84
|
8,600
|
|
|
6/16/2020
|
-0.30 / -2.50%
|
12.50
|
12.50
|
11.50
|
11.70
|
11.62
|
7.78
|
50,800
|
|
|