|
|
Closing price on 1/7/2022
|
|
| Open |
8.70 |
| High |
9.00 |
| Low |
8.70 |
| Volume |
3,000,000 |
| Split-adjusted Price |
8.86 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/16/2021
|
+0.47 / +6.86%
|
6.81
|
7.32
|
6.79
|
7.32
|
7.19
|
7.32
|
5,159,800
|
|
|
12/15/2021
|
+0.05 / +0.74%
|
6.76
|
7.00
|
6.76
|
6.85
|
6.86
|
6.85
|
2,412,600
|
|
|
12/14/2021
|
-0.05 / -0.73%
|
6.84
|
6.86
|
6.71
|
6.80
|
6.79
|
6.80
|
1,915,300
|
|
|
12/13/2021
|
+0.25 / +3.79%
|
6.70
|
6.99
|
6.60
|
6.85
|
6.82
|
6.85
|
2,502,300
|
|
|
12/10/2021
|
-0.03 / -0.45%
|
6.63
|
6.79
|
6.57
|
6.60
|
6.65
|
6.60
|
1,654,700
|
|
|
12/9/2021
|
+0.03 / +0.45%
|
6.60
|
6.67
|
6.51
|
6.63
|
6.59
|
6.63
|
2,056,500
|
|
|
12/8/2021
|
-0.10 / -1.49%
|
6.60
|
6.80
|
6.55
|
6.60
|
6.61
|
6.60
|
1,910,600
|
|
|
12/7/2021
|
+0.19 / +2.92%
|
6.56
|
6.72
|
6.31
|
6.70
|
6.56
|
6.70
|
1,929,300
|
|
|
12/6/2021
|
-0.49 / -7.00%
|
6.80
|
7.00
|
6.51
|
6.51
|
6.72
|
6.51
|
2,305,400
|
|
|
12/3/2021
|
+0.26 / +3.86%
|
7.21
|
7.21
|
6.81
|
7.00
|
7.09
|
7.00
|
6,795,500
|
|
|
12/2/2021
|
+0.44 / +6.98%
|
6.74
|
6.74
|
6.74
|
6.74
|
6.74
|
6.74
|
1,534,200
|
|
|
12/1/2021
|
+0.04 / +0.64%
|
6.20
|
6.46
|
6.16
|
6.30
|
6.27
|
6.30
|
1,550,800
|
|
|
11/30/2021
|
-0.07 / -1.11%
|
6.33
|
6.49
|
6.20
|
6.26
|
6.34
|
6.26
|
1,546,200
|
|
|
11/29/2021
|
+0.23 / +3.77%
|
5.76
|
6.49
|
5.76
|
6.33
|
6.16
|
6.33
|
1,856,400
|
|
|
11/26/2021
|
-0.09 / -1.45%
|
6.20
|
6.36
|
5.80
|
6.10
|
6.11
|
6.10
|
2,255,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|