|
Closing price on 12/20/2017
|
|
| Open |
7.30 |
| High |
7.44 |
| Low |
7.20 |
| Volume |
229,360 |
| Split-adjusted Price |
7.30 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2017
|
0.00 / 0.00%
|
7.30
|
7.44
|
7.20
|
7.30
|
7.32
|
7.30
|
229,360
|
|
|
12/19/2017
|
-0.40 / -5.19%
|
7.58
|
7.60
|
7.30
|
7.30
|
7.41
|
7.30
|
328,650
|
|
|
12/18/2017
|
-0.09 / -1.16%
|
7.90
|
7.90
|
7.50
|
7.70
|
7.62
|
7.70
|
105,960
|
|
|
12/15/2017
|
+0.28 / +3.73%
|
8.00
|
8.00
|
7.70
|
7.79
|
7.92
|
7.79
|
532,300
|
|
|
12/14/2017
|
+0.49 / +6.98%
|
7.03
|
7.51
|
6.95
|
7.51
|
7.30
|
7.51
|
455,010
|
|
|
12/13/2017
|
-0.08 / -1.13%
|
7.10
|
7.20
|
7.00
|
7.02
|
7.09
|
7.02
|
258,560
|
|
|
12/12/2017
|
-0.31 / -4.18%
|
7.31
|
7.47
|
7.10
|
7.10
|
7.33
|
7.10
|
307,830
|
|
|
12/11/2017
|
-0.11 / -1.46%
|
7.49
|
7.52
|
7.39
|
7.41
|
7.46
|
7.41
|
280,020
|
|
|
12/8/2017
|
+0.02 / +0.27%
|
7.50
|
7.60
|
7.40
|
7.52
|
7.47
|
7.52
|
210,100
|
|
|
12/7/2017
|
+0.16 / +2.18%
|
7.31
|
7.59
|
7.30
|
7.50
|
7.41
|
7.50
|
262,080
|
|
|
12/6/2017
|
-0.22 / -2.91%
|
7.65
|
7.65
|
7.30
|
7.34
|
7.39
|
7.34
|
434,350
|
|
|
12/5/2017
|
-0.12 / -1.56%
|
7.68
|
7.68
|
7.43
|
7.56
|
7.50
|
7.56
|
581,500
|
|
|
12/4/2017
|
-0.07 / -0.90%
|
7.71
|
7.79
|
7.68
|
7.68
|
7.72
|
7.68
|
375,450
|
|
|
12/1/2017
|
0.00 / 0.00%
|
7.75
|
7.90
|
7.69
|
7.75
|
7.74
|
7.75
|
268,100
|
|
|
11/30/2017
|
-0.09 / -1.15%
|
7.76
|
7.95
|
7.70
|
7.75
|
7.80
|
7.75
|
305,310
|
|
|
11/29/2017
|
+0.06 / +0.77%
|
7.78
|
7.90
|
7.74
|
7.84
|
7.77
|
7.84
|
381,540
|
|
|
11/28/2017
|
-0.22 / -2.75%
|
8.00
|
8.19
|
7.78
|
7.78
|
7.93
|
7.78
|
385,370
|
|
|
11/27/2017
|
+0.17 / +2.17%
|
7.84
|
8.30
|
7.74
|
8.00
|
7.85
|
8.00
|
590,280
|
|
|
11/24/2017
|
+0.04 / +0.51%
|
7.79
|
7.85
|
7.71
|
7.83
|
7.80
|
7.83
|
174,090
|
|
|
11/23/2017
|
-0.10 / -1.27%
|
7.88
|
7.99
|
7.72
|
7.79
|
7.76
|
7.79
|
144,680
|
|
|
11/22/2017
|
-0.01 / -0.13%
|
7.91
|
7.91
|
7.70
|
7.89
|
7.76
|
7.89
|
203,890
|
|
|
11/21/2017
|
-0.05 / -0.63%
|
7.84
|
7.94
|
7.77
|
7.90
|
7.83
|
7.90
|
182,970
|
|
|
11/20/2017
|
-0.02 / -0.25%
|
7.90
|
8.10
|
7.90
|
7.95
|
7.92
|
7.95
|
80,070
|
|
|
11/17/2017
|
+0.08 / +1.01%
|
7.89
|
8.20
|
7.89
|
7.97
|
8.07
|
7.97
|
276,870
|
|
|
11/16/2017
|
+0.19 / +2.47%
|
7.70
|
7.98
|
7.65
|
7.89
|
7.75
|
7.89
|
223,940
|
|
|
11/15/2017
|
0.00 / 0.00%
|
7.68
|
7.84
|
7.65
|
7.70
|
7.71
|
7.70
|
79,860
|
|
|
11/14/2017
|
-0.09 / -1.16%
|
7.78
|
7.79
|
7.68
|
7.70
|
7.73
|
7.70
|
174,070
|
|
|
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
|
|
|