|
|
Closing price on 3/28/2022
|
|
| Open |
7.90 |
| High |
8.67 |
| Low |
7.90 |
| Volume |
4,710,300 |
| Split-adjusted Price |
8.18 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2022
|
+0.01 / +0.12%
|
7.90
|
8.67
|
7.90
|
8.18
|
8.16
|
8.18
|
4,710,300
|
|
|
3/25/2022
|
+0.53 / +6.94%
|
7.76
|
8.17
|
7.67
|
8.17
|
7.98
|
8.17
|
4,951,700
|
|
|
3/24/2022
|
-0.01 / -0.13%
|
7.61
|
7.74
|
7.61
|
7.64
|
7.67
|
7.64
|
1,746,200
|
|
|
3/23/2022
|
+0.04 / +0.53%
|
7.65
|
7.87
|
7.65
|
7.65
|
7.73
|
7.65
|
2,125,000
|
|
|
3/22/2022
|
+0.02 / +0.26%
|
7.59
|
7.93
|
7.53
|
7.61
|
7.74
|
7.61
|
2,316,600
|
|
|
3/21/2022
|
+0.01 / +0.13%
|
7.60
|
7.73
|
7.55
|
7.59
|
7.62
|
7.59
|
1,706,000
|
|
|
3/18/2022
|
+0.03 / +0.40%
|
7.55
|
7.65
|
7.55
|
7.58
|
7.60
|
7.58
|
1,347,600
|
|
|
3/17/2022
|
-0.15 / -1.95%
|
7.88
|
7.90
|
7.52
|
7.55
|
7.73
|
7.55
|
2,339,300
|
|
|
3/16/2022
|
+0.35 / +4.76%
|
7.35
|
7.74
|
7.30
|
7.70
|
7.57
|
7.70
|
2,528,600
|
|
|
3/15/2022
|
+0.03 / +0.41%
|
7.32
|
7.44
|
7.30
|
7.35
|
7.35
|
7.35
|
1,406,300
|
|
|
3/14/2022
|
-0.15 / -2.01%
|
7.50
|
7.78
|
7.26
|
7.32
|
7.48
|
7.32
|
2,370,400
|
|
|
3/11/2022
|
+0.12 / +1.63%
|
7.36
|
7.80
|
7.36
|
7.47
|
7.59
|
7.47
|
2,915,100
|
|
|
3/10/2022
|
+0.03 / +0.41%
|
7.50
|
7.60
|
7.35
|
7.35
|
7.51
|
7.35
|
1,762,400
|
|
|
3/9/2022
|
-0.12 / -1.61%
|
7.44
|
7.50
|
7.00
|
7.32
|
7.29
|
7.32
|
1,599,600
|
|
|
3/8/2022
|
-0.02 / -0.27%
|
7.25
|
7.91
|
7.20
|
7.44
|
7.50
|
7.44
|
2,868,900
|
|
|
3/7/2022
|
+0.27 / +3.76%
|
7.38
|
7.59
|
7.10
|
7.46
|
7.42
|
7.46
|
2,447,500
|
|
|
3/4/2022
|
+0.08 / +1.13%
|
7.16
|
7.30
|
7.05
|
7.19
|
7.19
|
7.19
|
2,082,600
|
|
|
3/3/2022
|
+0.23 / +3.34%
|
6.88
|
7.29
|
6.88
|
7.11
|
7.10
|
7.11
|
2,244,600
|
|
|
3/2/2022
|
-0.12 / -1.71%
|
7.00
|
7.19
|
6.75
|
6.88
|
6.97
|
6.88
|
2,059,800
|
|
|
3/1/2022
|
+0.45 / +6.87%
|
6.74
|
7.00
|
6.57
|
7.00
|
6.82
|
7.00
|
3,027,500
|
|
|
2/28/2022
|
+0.17 / +2.66%
|
6.38
|
6.65
|
6.19
|
6.55
|
6.42
|
6.55
|
1,055,800
|
|
|
2/25/2022
|
+0.13 / +2.08%
|
6.49
|
6.49
|
6.30
|
6.38
|
6.36
|
6.38
|
806,300
|
|
|
2/24/2022
|
-0.34 / -5.16%
|
6.59
|
6.75
|
6.13
|
6.25
|
6.41
|
6.25
|
2,196,600
|
|
|
2/23/2022
|
+0.06 / +0.92%
|
6.52
|
6.69
|
6.52
|
6.59
|
6.60
|
6.59
|
969,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|