|
|
Closing price on 10/4/2019
|
|
| Open |
3.12 |
| High |
3.12 |
| Low |
3.06 |
| Volume |
3,080 |
| Split-adjusted Price |
3.11 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2019
|
-0.01 / -0.32%
|
3.12
|
3.12
|
3.06
|
3.11
|
3.10
|
3.11
|
3,080
|
|
|
10/3/2019
|
+0.10 / +3.31%
|
3.08
|
3.13
|
3.02
|
3.12
|
3.11
|
3.12
|
75,300
|
|
|
10/2/2019
|
+0.04 / +1.34%
|
3.04
|
3.15
|
3.00
|
3.02
|
3.07
|
3.02
|
216,950
|
|
|
10/1/2019
|
0.00 / 0.00%
|
2.97
|
3.05
|
2.97
|
2.98
|
3.00
|
2.98
|
34,310
|
|
|
9/30/2019
|
+0.02 / +0.68%
|
3.02
|
3.09
|
2.96
|
2.98
|
3.02
|
2.98
|
111,860
|
|
|
9/27/2019
|
-0.03 / -1.00%
|
2.99
|
3.04
|
2.96
|
2.96
|
2.97
|
2.96
|
52,540
|
|
|
9/26/2019
|
0.00 / 0.00%
|
2.95
|
3.12
|
2.95
|
2.99
|
3.08
|
2.99
|
157,960
|
|
|
9/25/2019
|
-0.10 / -3.24%
|
2.99
|
3.05
|
2.99
|
2.99
|
2.99
|
2.99
|
27,400
|
|
|
9/24/2019
|
-0.02 / -0.64%
|
3.11
|
3.11
|
2.98
|
3.09
|
3.00
|
3.09
|
222,430
|
|
|
9/23/2019
|
+0.11 / +3.67%
|
2.99
|
3.12
|
2.99
|
3.11
|
3.08
|
3.11
|
200,270
|
|
|
9/20/2019
|
-0.11 / -3.54%
|
3.11
|
3.12
|
3.00
|
3.00
|
3.05
|
3.00
|
79,320
|
|
|
9/19/2019
|
+0.11 / +3.67%
|
3.00
|
3.12
|
3.00
|
3.11
|
3.09
|
3.11
|
2,184,770
|
|
|
9/18/2019
|
-0.01 / -0.33%
|
2.97
|
3.12
|
2.94
|
3.00
|
3.05
|
3.00
|
127,500
|
|
|
9/17/2019
|
-0.09 / -2.90%
|
3.00
|
3.10
|
2.99
|
3.01
|
3.09
|
3.01
|
97,840
|
|
|
9/16/2019
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.97
|
3.10
|
3.10
|
3.10
|
128,200
|
|
|
9/13/2019
|
-0.02 / -0.64%
|
3.01
|
3.12
|
2.95
|
3.10
|
3.05
|
3.10
|
74,070
|
|
|
9/12/2019
|
+0.03 / +0.97%
|
2.92
|
3.15
|
2.92
|
3.12
|
3.09
|
3.12
|
248,850
|
|
|
9/11/2019
|
+0.07 / +2.32%
|
2.90
|
3.09
|
2.89
|
3.09
|
3.03
|
3.09
|
96,030
|
|
|
9/10/2019
|
+0.07 / +2.37%
|
3.05
|
3.06
|
2.96
|
3.02
|
3.05
|
3.02
|
64,010
|
|
|
9/9/2019
|
-0.11 / -3.59%
|
3.01
|
3.06
|
2.95
|
2.95
|
3.03
|
2.95
|
304,400
|
|
|
9/6/2019
|
-0.01 / -0.33%
|
2.91
|
3.08
|
2.91
|
3.06
|
3.03
|
3.06
|
241,980
|
|
|
9/5/2019
|
+0.17 / +5.86%
|
2.97
|
3.07
|
2.95
|
3.07
|
3.03
|
3.07
|
125,510
|
|
|
9/4/2019
|
+0.07 / +2.47%
|
2.85
|
2.95
|
2.82
|
2.90
|
2.88
|
2.90
|
54,910
|
|
|
9/3/2019
|
-0.21 / -6.91%
|
3.00
|
3.00
|
2.83
|
2.83
|
2.84
|
2.83
|
584,400
|
|
|
8/30/2019
|
-0.08 / -2.56%
|
3.04
|
3.10
|
2.97
|
3.04
|
3.01
|
3.04
|
102,520
|
|
|
8/29/2019
|
-0.02 / -0.64%
|
3.13
|
3.13
|
3.04
|
3.12
|
3.10
|
3.12
|
168,820
|
|
|
8/28/2019
|
-0.01 / -0.32%
|
3.15
|
3.15
|
2.94
|
3.14
|
3.06
|
3.14
|
154,300
|
|
|
8/27/2019
|
-0.03 / -0.94%
|
3.18
|
3.18
|
2.96
|
3.15
|
3.07
|
3.15
|
134,620
|
|
|
8/26/2019
|
+0.11 / +3.58%
|
3.07
|
3.19
|
3.00
|
3.18
|
3.13
|
3.18
|
167,930
|
|
|
8/23/2019
|
+0.06 / +1.99%
|
3.04
|
3.07
|
2.96
|
3.07
|
3.02
|
3.07
|
42,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|