|
|
Closing price on 2/22/2022
|
|
| Open |
6.44 |
| High |
6.70 |
| Low |
6.44 |
| Volume |
1,423,300 |
| Split-adjusted Price |
6.53 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2022
|
-0.18 / -2.68%
|
6.44
|
6.70
|
6.44
|
6.53
|
6.54
|
6.53
|
1,423,300
|
|
|
2/21/2022
|
+0.07 / +1.05%
|
6.64
|
6.85
|
6.60
|
6.71
|
6.72
|
6.71
|
1,324,400
|
|
|
2/18/2022
|
+0.19 / +2.95%
|
6.40
|
6.78
|
6.27
|
6.64
|
6.51
|
6.64
|
1,322,100
|
|
|
2/17/2022
|
-0.10 / -1.53%
|
6.50
|
6.55
|
6.41
|
6.45
|
6.46
|
6.45
|
1,195,200
|
|
|
2/16/2022
|
+0.07 / +1.08%
|
6.50
|
6.69
|
6.36
|
6.55
|
6.51
|
6.55
|
1,261,200
|
|
|
2/15/2022
|
-0.17 / -2.56%
|
6.64
|
6.64
|
6.26
|
6.48
|
6.41
|
6.48
|
1,462,600
|
|
|
2/14/2022
|
+0.24 / +3.74%
|
6.42
|
6.84
|
6.42
|
6.65
|
6.65
|
6.65
|
3,105,400
|
|
|
2/11/2022
|
-0.48 / -6.97%
|
6.41
|
6.41
|
6.41
|
6.41
|
6.41
|
6.41
|
1,716,200
|
|
|
2/10/2022
|
+0.45 / +6.99%
|
6.89
|
6.89
|
6.70
|
6.89
|
6.86
|
6.89
|
3,015,000
|
|
|
2/9/2022
|
+0.42 / +6.98%
|
6.10
|
6.44
|
6.08
|
6.44
|
6.28
|
6.44
|
1,914,900
|
|
|
2/8/2022
|
+0.39 / +6.93%
|
5.91
|
6.02
|
5.80
|
6.02
|
5.98
|
6.02
|
1,349,800
|
|
|
2/7/2022
|
+0.36 / +6.83%
|
5.63
|
5.63
|
5.58
|
5.63
|
5.63
|
5.63
|
525,700
|
|
|
1/28/2022
|
+0.15 / +2.93%
|
5.06
|
5.31
|
4.77
|
5.27
|
4.95
|
5.27
|
1,330,800
|
|
|
1/27/2022
|
-0.38 / -6.91%
|
5.50
|
5.58
|
5.12
|
5.12
|
5.29
|
5.12
|
1,086,600
|
|
|
1/26/2022
|
-0.20 / -3.51%
|
5.82
|
6.00
|
5.32
|
5.50
|
5.55
|
5.50
|
747,400
|
|
|
1/25/2022
|
-0.10 / -1.72%
|
5.70
|
5.95
|
5.40
|
5.70
|
5.56
|
5.70
|
1,096,100
|
|
|
1/24/2022
|
-0.43 / -6.90%
|
6.21
|
6.39
|
5.80
|
5.80
|
5.96
|
5.80
|
1,360,900
|
|
|
1/21/2022
|
+0.40 / +6.86%
|
6.19
|
6.23
|
6.00
|
6.23
|
6.22
|
6.23
|
1,822,800
|
|
|
1/20/2022
|
+0.38 / +6.97%
|
5.11
|
5.83
|
5.07
|
5.83
|
5.38
|
5.83
|
2,214,300
|
|
|
1/19/2022
|
-0.40 / -6.84%
|
5.46
|
5.80
|
5.45
|
5.45
|
5.48
|
5.45
|
1,744,500
|
|
|
1/18/2022
|
-0.43 / -6.85%
|
5.88
|
6.28
|
5.85
|
5.85
|
5.87
|
5.85
|
2,018,400
|
|
|
1/17/2022
|
-0.47 / -6.96%
|
7.00
|
7.10
|
6.28
|
6.28
|
6.56
|
6.28
|
3,198,700
|
|
|
1/14/2022
|
-0.50 / -6.90%
|
6.75
|
7.24
|
6.75
|
6.75
|
6.84
|
6.75
|
4,571,900
|
|
|
1/13/2022
|
-0.54 / -6.93%
|
7.25
|
7.75
|
7.25
|
7.25
|
7.29
|
7.25
|
2,093,100
|
|
|
1/12/2022
|
-0.58 / -6.93%
|
8.00
|
8.30
|
7.79
|
7.79
|
7.89
|
7.79
|
3,760,000
|
|
|
1/11/2022
|
-0.62 / -6.90%
|
8.98
|
8.98
|
8.37
|
8.37
|
8.64
|
8.37
|
3,865,400
|
|
|
1/10/2022
|
+0.13 / +1.47%
|
8.96
|
9.44
|
8.88
|
8.99
|
9.14
|
8.99
|
4,382,600
|
|
|
1/7/2022
|
+0.16 / +1.84%
|
8.70
|
9.00
|
8.70
|
8.86
|
8.84
|
8.86
|
3,000,000
|
|
|
1/6/2022
|
+0.15 / +1.75%
|
8.50
|
8.93
|
8.45
|
8.70
|
8.74
|
8.70
|
3,047,900
|
|
|
1/5/2022
|
+0.23 / +2.76%
|
8.33
|
8.68
|
8.22
|
8.55
|
8.39
|
8.55
|
2,418,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|