|
|
Closing price on 1/28/2022
|
|
| Open |
5.06 |
| High |
5.31 |
| Low |
4.77 |
| Volume |
1,330,800 |
| Split-adjusted Price |
5.27 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2022
|
+0.15 / +2.93%
|
5.06
|
5.31
|
4.77
|
5.27
|
4.95
|
5.27
|
1,330,800
|
|
|
1/27/2022
|
-0.38 / -6.91%
|
5.50
|
5.58
|
5.12
|
5.12
|
5.29
|
5.12
|
1,086,600
|
|
|
1/26/2022
|
-0.20 / -3.51%
|
5.82
|
6.00
|
5.32
|
5.50
|
5.55
|
5.50
|
747,400
|
|
|
1/25/2022
|
-0.10 / -1.72%
|
5.70
|
5.95
|
5.40
|
5.70
|
5.56
|
5.70
|
1,096,100
|
|
|
1/24/2022
|
-0.43 / -6.90%
|
6.21
|
6.39
|
5.80
|
5.80
|
5.96
|
5.80
|
1,360,900
|
|
|
1/21/2022
|
+0.40 / +6.86%
|
6.19
|
6.23
|
6.00
|
6.23
|
6.22
|
6.23
|
1,822,800
|
|
|
1/20/2022
|
+0.38 / +6.97%
|
5.11
|
5.83
|
5.07
|
5.83
|
5.38
|
5.83
|
2,214,300
|
|
|
1/19/2022
|
-0.40 / -6.84%
|
5.46
|
5.80
|
5.45
|
5.45
|
5.48
|
5.45
|
1,744,500
|
|
|
1/18/2022
|
-0.43 / -6.85%
|
5.88
|
6.28
|
5.85
|
5.85
|
5.87
|
5.85
|
2,018,400
|
|
|
1/17/2022
|
-0.47 / -6.96%
|
7.00
|
7.10
|
6.28
|
6.28
|
6.56
|
6.28
|
3,198,700
|
|
|
1/14/2022
|
-0.50 / -6.90%
|
6.75
|
7.24
|
6.75
|
6.75
|
6.84
|
6.75
|
4,571,900
|
|
|
1/13/2022
|
-0.54 / -6.93%
|
7.25
|
7.75
|
7.25
|
7.25
|
7.29
|
7.25
|
2,093,100
|
|
|
1/12/2022
|
-0.58 / -6.93%
|
8.00
|
8.30
|
7.79
|
7.79
|
7.89
|
7.79
|
3,760,000
|
|
|
1/11/2022
|
-0.62 / -6.90%
|
8.98
|
8.98
|
8.37
|
8.37
|
8.64
|
8.37
|
3,865,400
|
|
|
1/10/2022
|
+0.13 / +1.47%
|
8.96
|
9.44
|
8.88
|
8.99
|
9.14
|
8.99
|
4,382,600
|
|
|
1/7/2022
|
+0.16 / +1.84%
|
8.70
|
9.00
|
8.70
|
8.86
|
8.84
|
8.86
|
3,000,000
|
|
|
1/6/2022
|
+0.15 / +1.75%
|
8.50
|
8.93
|
8.45
|
8.70
|
8.74
|
8.70
|
3,047,900
|
|
|
1/5/2022
|
+0.23 / +2.76%
|
8.33
|
8.68
|
8.22
|
8.55
|
8.39
|
8.55
|
2,418,500
|
|
|
1/4/2022
|
0.00 / 0.00%
|
8.15
|
8.55
|
8.15
|
8.32
|
8.35
|
8.32
|
2,450,800
|
|
|
12/31/2021
|
-0.43 / -4.91%
|
8.52
|
8.74
|
8.21
|
8.32
|
8.39
|
8.32
|
3,993,400
|
|
|
12/30/2021
|
-0.53 / -5.71%
|
9.51
|
9.52
|
8.73
|
8.75
|
9.05
|
8.75
|
4,375,400
|
|
|
12/29/2021
|
+0.60 / +6.91%
|
8.98
|
9.28
|
8.70
|
9.28
|
9.16
|
9.28
|
4,104,500
|
|
|
12/28/2021
|
+0.56 / +6.90%
|
8.13
|
8.68
|
7.98
|
8.68
|
8.42
|
8.68
|
7,578,800
|
|
|
12/27/2021
|
+0.10 / +1.25%
|
8.07
|
8.23
|
7.75
|
8.12
|
8.03
|
8.12
|
2,982,300
|
|
|
12/24/2021
|
+0.36 / +4.70%
|
7.85
|
8.19
|
7.70
|
8.02
|
8.02
|
8.02
|
4,096,900
|
|
|
12/23/2021
|
+0.49 / +6.83%
|
7.15
|
7.67
|
7.00
|
7.66
|
7.49
|
7.66
|
6,358,200
|
|
|
12/22/2021
|
+0.07 / +0.99%
|
7.11
|
7.28
|
7.09
|
7.17
|
7.16
|
7.17
|
3,036,100
|
|
|
12/21/2021
|
+0.11 / +1.57%
|
6.82
|
7.29
|
6.82
|
7.10
|
7.04
|
7.10
|
3,819,200
|
|
|
12/20/2021
|
-0.21 / -2.92%
|
7.10
|
7.19
|
6.85
|
6.99
|
6.94
|
6.99
|
2,489,100
|
|
|
12/17/2021
|
-0.12 / -1.64%
|
7.60
|
7.60
|
7.20
|
7.20
|
7.36
|
7.20
|
3,237,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|