|
|
Closing price on 12/27/2021
|
|
| Open |
8.07 |
| High |
8.23 |
| Low |
7.75 |
| Volume |
2,982,300 |
| Split-adjusted Price |
8.12 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2021
|
-0.07 / -1.12%
|
6.12
|
6.40
|
5.90
|
6.19
|
6.17
|
6.19
|
2,591,500
|
|
|
11/24/2021
|
-0.01 / -0.16%
|
6.44
|
6.44
|
5.90
|
6.26
|
6.30
|
6.26
|
2,433,200
|
|
|
11/23/2021
|
-0.15 / -2.34%
|
5.99
|
6.42
|
5.98
|
6.27
|
6.13
|
6.27
|
3,515,400
|
|
|
11/22/2021
|
-0.48 / -6.96%
|
6.80
|
6.80
|
6.42
|
6.42
|
6.49
|
6.42
|
4,701,200
|
|
|
11/19/2021
|
+0.23 / +3.45%
|
7.13
|
7.13
|
6.40
|
6.90
|
6.95
|
6.90
|
7,476,300
|
|
|
11/18/2021
|
+0.43 / +6.89%
|
6.50
|
6.67
|
6.40
|
6.67
|
6.56
|
6.67
|
3,443,300
|
|
|
11/17/2021
|
+0.40 / +6.85%
|
5.71
|
6.24
|
5.61
|
6.24
|
5.93
|
6.24
|
6,124,400
|
|
|
11/16/2021
|
-0.43 / -6.86%
|
6.10
|
6.26
|
5.84
|
5.84
|
5.97
|
5.84
|
6,460,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|