|
|
Closing price on 3/12/2018
|
|
| Open |
6.30 |
| High |
6.33 |
| Low |
6.10 |
| Volume |
83,150 |
| Split-adjusted Price |
6.28 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2018
|
-0.07 / -1.10%
|
6.30
|
6.33
|
6.10
|
6.28
|
6.16
|
6.28
|
83,150
|
|
|
3/9/2018
|
+0.02 / +0.32%
|
6.10
|
6.40
|
6.10
|
6.35
|
6.32
|
6.35
|
197,440
|
|
|
3/8/2018
|
-0.15 / -2.31%
|
6.50
|
6.50
|
6.10
|
6.33
|
6.29
|
6.33
|
111,020
|
|
|
3/7/2018
|
+0.39 / +6.40%
|
6.51
|
6.51
|
6.30
|
6.48
|
6.48
|
6.48
|
736,450
|
|
|
3/6/2018
|
+0.39 / +6.84%
|
5.80
|
6.09
|
5.80
|
6.09
|
6.05
|
6.09
|
166,720
|
|
|
3/5/2018
|
+0.03 / +0.53%
|
5.62
|
5.99
|
5.61
|
5.70
|
5.71
|
5.70
|
104,750
|
|
|
3/2/2018
|
+0.37 / +6.98%
|
5.40
|
5.67
|
5.30
|
5.67
|
5.59
|
5.67
|
198,140
|
|
|
3/1/2018
|
-0.19 / -3.46%
|
5.28
|
5.48
|
5.20
|
5.30
|
5.25
|
5.30
|
79,800
|
|
|
2/28/2018
|
+0.18 / +3.39%
|
5.31
|
5.49
|
4.97
|
5.49
|
5.22
|
5.49
|
168,540
|
|
|
2/27/2018
|
-0.39 / -6.84%
|
5.60
|
5.89
|
5.31
|
5.31
|
5.34
|
5.31
|
264,270
|
|
|
2/26/2018
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.80
|
5.70
|
46,540
|
|
|
2/23/2018
|
+0.20 / +3.45%
|
5.88
|
6.00
|
5.79
|
6.00
|
5.87
|
6.00
|
36,260
|
|
|
2/22/2018
|
+0.03 / +0.52%
|
5.90
|
5.90
|
5.77
|
5.80
|
5.78
|
5.80
|
19,040
|
|
|
2/21/2018
|
0.00 / 0.00%
|
5.77
|
5.90
|
5.76
|
5.77
|
5.77
|
5.77
|
21,140
|
|
|
2/13/2018
|
+0.37 / +6.85%
|
5.70
|
5.77
|
5.11
|
5.77
|
5.44
|
5.77
|
45,180
|
|
|
2/12/2018
|
+0.30 / +5.88%
|
5.40
|
5.40
|
5.10
|
5.40
|
5.28
|
5.40
|
75,750
|
|
|
2/9/2018
|
-0.15 / -2.86%
|
5.20
|
5.25
|
5.05
|
5.10
|
5.17
|
5.10
|
144,850
|
|
|
2/8/2018
|
+0.02 / +0.38%
|
5.48
|
5.48
|
5.21
|
5.25
|
5.27
|
5.25
|
32,420
|
|
|
2/7/2018
|
0.00 / 0.00%
|
5.23
|
5.56
|
5.10
|
5.23
|
5.43
|
5.23
|
86,350
|
|
|
2/6/2018
|
-0.37 / -6.61%
|
5.23
|
5.45
|
5.21
|
5.23
|
5.22
|
5.23
|
396,890
|
|
|
2/5/2018
|
-0.41 / -6.82%
|
5.80
|
5.95
|
5.60
|
5.60
|
5.65
|
5.60
|
203,330
|
|
|
2/2/2018
|
0.00 / 0.00%
|
5.67
|
6.09
|
5.67
|
6.01
|
5.99
|
6.01
|
51,080
|
|
|
2/1/2018
|
-0.15 / -2.44%
|
6.02
|
6.15
|
6.00
|
6.01
|
6.03
|
6.01
|
74,660
|
|
|
1/31/2018
|
+0.15 / +2.50%
|
6.10
|
6.29
|
6.00
|
6.16
|
6.05
|
6.16
|
169,060
|
|
|
1/30/2018
|
+0.01 / +0.17%
|
6.00
|
6.16
|
6.00
|
6.01
|
6.12
|
6.01
|
183,780
|
|
|
1/29/2018
|
-0.45 / -6.98%
|
6.45
|
6.45
|
6.00
|
6.00
|
6.02
|
6.00
|
1,132,680
|
|
|
1/26/2018
|
+0.25 / +4.03%
|
6.20
|
6.50
|
6.20
|
6.45
|
6.39
|
6.45
|
212,160
|
|
|
1/25/2018
|
-0.30 / -4.62%
|
6.35
|
6.48
|
6.20
|
6.20
|
6.30
|
6.20
|
706,110
|
|
|
1/22/2018
|
-0.45 / -6.47%
|
6.50
|
6.68
|
6.47
|
6.50
|
6.51
|
6.50
|
3,502,740
|
|
|
1/19/2018
|
+0.02 / +0.29%
|
7.10
|
7.39
|
6.94
|
6.95
|
7.04
|
6.95
|
2,725,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|