|
|
Closing price on 1/29/2019
|
|
| Open |
4.49 |
| High |
4.52 |
| Low |
4.46 |
| Volume |
311,290 |
| Split-adjusted Price |
4.48 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2019
|
-0.01 / -0.22%
|
4.49
|
4.52
|
4.46
|
4.48
|
4.48
|
4.48
|
311,290
|
|
|
1/28/2019
|
0.00 / 0.00%
|
4.50
|
4.53
|
4.49
|
4.49
|
4.50
|
4.49
|
67,500
|
|
|
1/25/2019
|
-0.06 / -1.32%
|
4.48
|
4.58
|
4.46
|
4.49
|
4.54
|
4.49
|
104,220
|
|
|
1/24/2019
|
+0.10 / +2.25%
|
4.60
|
4.60
|
4.50
|
4.55
|
4.51
|
4.55
|
355,890
|
|
|
1/23/2019
|
-0.15 / -3.26%
|
4.51
|
4.58
|
4.39
|
4.45
|
4.48
|
4.45
|
179,430
|
|
|
1/22/2019
|
+0.10 / +2.22%
|
4.48
|
4.60
|
4.19
|
4.60
|
4.37
|
4.60
|
390,100
|
|
|
1/21/2019
|
-0.07 / -1.53%
|
4.51
|
4.57
|
4.46
|
4.50
|
4.53
|
4.50
|
73,700
|
|
|
1/18/2019
|
-0.06 / -1.30%
|
4.61
|
4.68
|
4.57
|
4.57
|
4.60
|
4.57
|
197,230
|
|
|
1/17/2019
|
-0.07 / -1.49%
|
4.80
|
4.80
|
4.63
|
4.63
|
4.68
|
4.63
|
409,120
|
|
|
1/16/2019
|
+0.21 / +4.68%
|
4.50
|
4.78
|
4.50
|
4.70
|
4.60
|
4.70
|
167,210
|
|
|
1/15/2019
|
0.00 / 0.00%
|
4.46
|
4.58
|
4.46
|
4.49
|
4.51
|
4.49
|
337,210
|
|
|
1/14/2019
|
-0.01 / -0.22%
|
4.51
|
4.55
|
4.44
|
4.49
|
4.51
|
4.49
|
57,190
|
|
|
1/11/2019
|
0.00 / 0.00%
|
4.52
|
4.52
|
4.43
|
4.50
|
4.48
|
4.50
|
223,180
|
|
|
1/10/2019
|
-0.02 / -0.44%
|
4.50
|
4.52
|
4.40
|
4.50
|
4.48
|
4.50
|
317,650
|
|
|
1/9/2019
|
+0.04 / +0.89%
|
4.45
|
4.52
|
4.45
|
4.52
|
4.48
|
4.52
|
2,431,430
|
|
|
1/8/2019
|
+0.08 / +1.82%
|
4.40
|
4.48
|
4.30
|
4.48
|
4.37
|
4.48
|
185,390
|
|
|
1/7/2019
|
-0.20 / -4.35%
|
4.54
|
4.58
|
4.28
|
4.40
|
4.36
|
4.40
|
568,700
|
|
|
1/4/2019
|
+0.20 / +4.55%
|
4.40
|
4.60
|
4.38
|
4.60
|
4.51
|
4.60
|
11,300
|
|
|
1/3/2019
|
-0.01 / -0.23%
|
4.45
|
4.45
|
4.39
|
4.40
|
4.42
|
4.40
|
123,820
|
|
|
1/2/2019
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.41
|
4.44
|
4.41
|
215,800
|
|
|
12/28/2018
|
-0.09 / -2.00%
|
4.50
|
4.53
|
4.41
|
4.41
|
4.48
|
4.41
|
152,510
|
|
|
12/27/2018
|
+0.05 / +1.12%
|
4.65
|
4.65
|
4.42
|
4.50
|
4.48
|
4.50
|
169,730
|
|
|
12/26/2018
|
-0.05 / -1.11%
|
4.57
|
4.57
|
4.40
|
4.45
|
4.47
|
4.45
|
49,240
|
|
|
12/25/2018
|
-0.13 / -2.81%
|
4.63
|
4.63
|
4.50
|
4.50
|
4.54
|
4.50
|
244,260
|
|
|
12/24/2018
|
+0.11 / +2.43%
|
4.55
|
4.63
|
4.55
|
4.63
|
4.59
|
4.63
|
144,930
|
|
|
12/21/2018
|
-0.05 / -1.09%
|
4.55
|
4.56
|
4.50
|
4.52
|
4.52
|
4.52
|
37,400
|
|
|
12/20/2018
|
+0.01 / +0.22%
|
4.56
|
4.60
|
4.55
|
4.57
|
4.55
|
4.57
|
37,140
|
|
|
12/19/2018
|
-0.08 / -1.72%
|
4.60
|
4.60
|
4.40
|
4.56
|
4.53
|
4.56
|
37,980
|
|
|
12/18/2018
|
-0.06 / -1.28%
|
4.70
|
4.70
|
4.38
|
4.64
|
4.51
|
4.64
|
149,370
|
|
|
12/17/2018
|
-0.06 / -1.26%
|
4.75
|
4.76
|
4.70
|
4.70
|
4.70
|
4.70
|
27,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|