|
|
Closing price on 11/13/2017
|
|
| Open |
7.80 |
| High |
7.88 |
| Low |
7.60 |
| Volume |
6,141,520 |
| Split-adjusted Price |
7.79 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2017
|
-0.07 / -0.89%
|
7.80
|
7.88
|
7.60
|
7.79
|
7.72
|
7.79
|
6,141,520
|
|
|
11/10/2017
|
-0.10 / -1.26%
|
8.10
|
8.10
|
7.70
|
7.86
|
7.81
|
7.86
|
266,100
|
|
|
11/9/2017
|
-0.24 / -2.93%
|
8.20
|
8.20
|
7.96
|
7.96
|
8.07
|
7.96
|
334,050
|
|
|
11/8/2017
|
-0.09 / -1.09%
|
8.20
|
8.20
|
8.06
|
8.20
|
8.10
|
8.20
|
295,770
|
|
|
11/7/2017
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.05
|
8.29
|
8.15
|
8.29
|
235,460
|
|
|
11/6/2017
|
+0.29 / +3.63%
|
8.05
|
8.30
|
8.00
|
8.29
|
8.13
|
8.29
|
203,520
|
|
|
11/3/2017
|
+0.23 / +2.96%
|
7.68
|
8.00
|
7.43
|
8.00
|
7.76
|
8.00
|
258,090
|
|
|
11/2/2017
|
-0.53 / -6.39%
|
8.30
|
8.30
|
7.72
|
7.77
|
7.79
|
7.77
|
1,237,950
|
|
|
11/1/2017
|
-0.40 / -4.60%
|
8.52
|
8.89
|
8.30
|
8.30
|
8.61
|
8.30
|
367,340
|
|
|
10/31/2017
|
-0.41 / -4.50%
|
9.11
|
9.11
|
8.50
|
8.70
|
8.81
|
8.70
|
275,270
|
|
|
10/30/2017
|
+0.10 / +1.11%
|
9.20
|
9.35
|
9.01
|
9.11
|
9.16
|
9.11
|
211,270
|
|
|
10/27/2017
|
+0.01 / +0.11%
|
9.10
|
9.20
|
9.00
|
9.01
|
9.06
|
9.01
|
283,860
|
|
|
10/26/2017
|
-0.30 / -3.23%
|
9.24
|
9.35
|
9.00
|
9.00
|
9.17
|
9.00
|
387,370
|
|
|
10/25/2017
|
-0.06 / -0.64%
|
9.31
|
9.52
|
9.25
|
9.30
|
9.35
|
9.30
|
217,590
|
|
|
10/24/2017
|
+0.06 / +0.65%
|
9.23
|
9.36
|
9.23
|
9.36
|
9.31
|
9.36
|
276,230
|
|
|
10/23/2017
|
-0.23 / -2.41%
|
9.53
|
9.63
|
9.30
|
9.30
|
9.40
|
9.30
|
313,580
|
|
|
10/20/2017
|
-0.02 / -0.21%
|
9.55
|
9.80
|
9.53
|
9.53
|
9.61
|
9.53
|
356,420
|
|
|
10/19/2017
|
-0.05 / -0.52%
|
9.55
|
9.66
|
9.49
|
9.55
|
9.56
|
9.55
|
436,280
|
|
|
10/18/2017
|
-0.21 / -2.14%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.74
|
9.60
|
411,110
|
|
|
10/17/2017
|
+0.42 / +4.47%
|
9.40
|
10.00
|
9.40
|
9.81
|
9.80
|
9.81
|
605,480
|
|
|
10/16/2017
|
0.00 / 0.00%
|
9.39
|
9.48
|
9.30
|
9.39
|
9.38
|
9.39
|
518,400
|
|
|
10/13/2017
|
-0.01 / -0.11%
|
9.55
|
9.55
|
9.37
|
9.39
|
9.42
|
9.39
|
191,710
|
|
|
10/12/2017
|
-0.08 / -0.84%
|
9.58
|
9.58
|
9.40
|
9.40
|
9.46
|
9.40
|
444,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|