|
Closing price on 12/5/2018
|
|
| Open |
5.00 |
| High |
5.04 |
| Low |
4.89 |
| Volume |
66,070 |
| Split-adjusted Price |
4.98 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2018
|
-0.06 / -1.19%
|
5.00
|
5.04
|
4.89
|
4.98
|
4.98
|
4.98
|
66,070
|
|
|
12/4/2018
|
+0.04 / +0.80%
|
5.14
|
5.14
|
4.95
|
5.04
|
4.99
|
5.04
|
32,080
|
|
|
12/3/2018
|
0.00 / 0.00%
|
5.19
|
5.19
|
4.96
|
5.00
|
5.02
|
5.00
|
27,900
|
|
|
11/30/2018
|
+0.02 / +0.40%
|
5.16
|
5.16
|
4.95
|
5.00
|
4.99
|
5.00
|
47,090
|
|
|
11/29/2018
|
-0.20 / -3.86%
|
5.26
|
5.26
|
4.98
|
4.98
|
5.07
|
4.98
|
49,690
|
|
|
11/28/2018
|
-0.01 / -0.19%
|
5.01
|
5.25
|
5.01
|
5.18
|
5.15
|
5.18
|
22,320
|
|
|
11/27/2018
|
+0.07 / +1.37%
|
5.00
|
5.25
|
5.00
|
5.19
|
5.06
|
5.19
|
43,300
|
|
|
11/26/2018
|
+0.12 / +2.40%
|
5.00
|
5.30
|
4.90
|
5.12
|
5.13
|
5.12
|
149,010
|
|
|
11/23/2018
|
+0.18 / +3.73%
|
4.85
|
5.00
|
4.80
|
5.00
|
4.95
|
5.00
|
165,800
|
|
|
11/22/2018
|
+0.02 / +0.42%
|
4.89
|
4.89
|
4.79
|
4.82
|
4.81
|
4.82
|
84,900
|
|
|
11/21/2018
|
+0.12 / +2.56%
|
4.68
|
4.80
|
4.66
|
4.80
|
4.74
|
4.80
|
189,040
|
|
|
11/20/2018
|
-0.05 / -1.06%
|
4.70
|
4.73
|
4.68
|
4.68
|
4.72
|
4.68
|
22,900
|
|
|
11/19/2018
|
+0.01 / +0.21%
|
4.72
|
4.75
|
4.70
|
4.73
|
4.71
|
4.73
|
61,810
|
|
|
11/16/2018
|
+0.02 / +0.43%
|
4.71
|
4.77
|
4.70
|
4.72
|
4.72
|
4.72
|
97,940
|
|
|
11/15/2018
|
0.00 / 0.00%
|
4.70
|
4.75
|
4.68
|
4.70
|
4.72
|
4.70
|
141,630
|
|
|
11/14/2018
|
-0.07 / -1.47%
|
4.77
|
4.77
|
4.68
|
4.70
|
4.74
|
4.70
|
59,340
|
|
|
11/13/2018
|
-0.02 / -0.42%
|
4.77
|
4.77
|
4.60
|
4.77
|
4.69
|
4.77
|
62,250
|
|
|
11/12/2018
|
-0.01 / -0.21%
|
4.76
|
4.83
|
4.74
|
4.79
|
4.77
|
4.79
|
158,770
|
|
|
11/9/2018
|
+0.09 / +1.91%
|
4.82
|
4.82
|
4.70
|
4.80
|
4.74
|
4.80
|
46,430
|
|
|
11/8/2018
|
+0.03 / +0.64%
|
4.73
|
4.92
|
4.70
|
4.71
|
4.73
|
4.71
|
48,010
|
|
|
11/7/2018
|
+0.01 / +0.21%
|
4.70
|
4.74
|
4.68
|
4.68
|
4.71
|
4.68
|
153,630
|
|
|
11/6/2018
|
-0.03 / -0.64%
|
4.75
|
4.75
|
4.65
|
4.67
|
4.69
|
4.67
|
212,900
|
|
|
11/5/2018
|
-0.10 / -2.08%
|
4.74
|
4.79
|
4.69
|
4.70
|
4.72
|
4.70
|
41,750
|
|
|
11/2/2018
|
+0.14 / +3.00%
|
4.66
|
4.85
|
4.59
|
4.80
|
4.66
|
4.80
|
187,490
|
|
|
11/1/2018
|
+0.05 / +1.08%
|
4.61
|
4.66
|
4.54
|
4.66
|
4.59
|
4.66
|
211,940
|
|
|
10/31/2018
|
-0.04 / -0.86%
|
4.74
|
4.74
|
4.61
|
4.61
|
4.66
|
4.61
|
189,180
|
|
|
10/30/2018
|
-0.24 / -4.91%
|
4.84
|
4.88
|
4.60
|
4.65
|
4.74
|
4.65
|
372,050
|
|
|
10/29/2018
|
+0.28 / +6.07%
|
4.70
|
4.89
|
4.51
|
4.89
|
4.69
|
4.89
|
165,930
|
|
|
10/26/2018
|
-0.34 / -6.87%
|
4.95
|
5.00
|
4.61
|
4.61
|
4.68
|
4.61
|
534,550
|
|
|
10/25/2018
|
-0.13 / -2.56%
|
4.85
|
4.98
|
4.78
|
4.95
|
4.86
|
4.95
|
384,400
|
|
|