|
|
Closing price on 10/11/2017
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.42 |
| Volume |
234,820 |
| Split-adjusted Price |
9.48 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2017
|
+0.06 / +0.64%
|
9.50
|
9.60
|
9.42
|
9.48
|
9.48
|
9.48
|
234,820
|
|
|
10/10/2017
|
+0.02 / +0.21%
|
9.42
|
9.58
|
9.42
|
9.42
|
9.49
|
9.42
|
554,830
|
|
|
10/9/2017
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.52
|
9.40
|
451,410
|
|
|
10/6/2017
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.56
|
9.50
|
273,020
|
|
|
10/5/2017
|
-0.20 / -2.06%
|
9.56
|
9.75
|
9.50
|
9.50
|
9.60
|
9.50
|
506,060
|
|
|
10/4/2017
|
+0.26 / +2.75%
|
9.40
|
9.70
|
9.30
|
9.70
|
9.41
|
9.70
|
583,360
|
|
|
10/3/2017
|
-0.13 / -1.36%
|
9.70
|
9.70
|
9.35
|
9.44
|
9.47
|
9.44
|
435,090
|
|
|
10/2/2017
|
+0.15 / +1.59%
|
9.42
|
9.76
|
9.42
|
9.57
|
9.56
|
9.57
|
477,990
|
|
|
9/29/2017
|
-0.18 / -1.88%
|
9.60
|
9.98
|
9.40
|
9.42
|
9.57
|
9.42
|
585,740
|
|
|
9/28/2017
|
-0.40 / -4.00%
|
10.00
|
10.20
|
9.60
|
9.60
|
9.92
|
9.60
|
590,780
|
|
|
9/27/2017
|
-0.15 / -1.48%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.09
|
10.00
|
512,890
|
|
|
9/26/2017
|
-0.15 / -1.46%
|
10.30
|
10.60
|
10.15
|
10.15
|
10.30
|
10.15
|
666,450
|
|
|
9/25/2017
|
+0.10 / +0.98%
|
10.30
|
10.70
|
10.30
|
10.30
|
10.41
|
10.30
|
803,540
|
|
|
9/22/2017
|
+0.30 / +3.03%
|
9.90
|
10.20
|
9.80
|
10.20
|
10.00
|
10.20
|
605,120
|
|
|
9/21/2017
|
-0.30 / -2.94%
|
10.20
|
10.30
|
9.90
|
9.90
|
10.08
|
9.90
|
486,660
|
|
|
9/20/2017
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.20
|
10.20
|
357,680
|
|
|
9/19/2017
|
0.00 / 0.00%
|
10.30
|
10.55
|
10.25
|
10.40
|
10.39
|
10.40
|
495,200
|
|
|
9/18/2017
|
+0.20 / +1.96%
|
10.00
|
10.50
|
9.81
|
10.40
|
10.21
|
10.40
|
849,610
|
|
|
9/15/2017
|
-0.40 / -3.77%
|
10.90
|
11.00
|
10.20
|
10.20
|
10.63
|
10.20
|
1,384,980
|
|
|
9/14/2017
|
+0.65 / +6.53%
|
9.95
|
10.60
|
9.95
|
10.60
|
10.50
|
10.60
|
409,480
|
|
|
9/13/2017
|
+0.65 / +6.99%
|
9.30
|
9.95
|
9.30
|
9.95
|
9.74
|
9.95
|
1,587,410
|
|
|
9/12/2017
|
+0.02 / +0.22%
|
9.28
|
9.35
|
9.16
|
9.30
|
9.23
|
9.30
|
593,200
|
|
|
9/11/2017
|
+0.13 / +1.42%
|
9.20
|
9.35
|
9.20
|
9.28
|
9.25
|
9.28
|
452,700
|
|
|
9/8/2017
|
-0.06 / -0.65%
|
9.20
|
9.29
|
9.15
|
9.15
|
9.21
|
9.15
|
360,860
|
|
|
9/7/2017
|
-0.14 / -1.50%
|
9.35
|
9.40
|
9.20
|
9.21
|
9.27
|
9.21
|
417,590
|
|
|
9/6/2017
|
+0.05 / +0.54%
|
9.25
|
9.38
|
9.25
|
9.35
|
9.31
|
9.35
|
342,670
|
|
|
9/5/2017
|
-0.07 / -0.75%
|
9.21
|
9.40
|
9.21
|
9.30
|
9.33
|
9.30
|
421,420
|
|
|
9/1/2017
|
+0.12 / +1.30%
|
9.25
|
9.38
|
9.25
|
9.37
|
9.31
|
9.37
|
342,140
|
|
|
8/31/2017
|
-0.01 / -0.11%
|
9.21
|
9.35
|
9.21
|
9.25
|
9.26
|
9.25
|
315,120
|
|
|
8/30/2017
|
-0.24 / -2.53%
|
9.50
|
9.50
|
9.25
|
9.26
|
9.34
|
9.26
|
463,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:05:00 AM
|
|
|
|
|