|
Closing price on 3/6/2019
|
|
| Open |
4.35 |
| High |
4.39 |
| Low |
4.28 |
| Volume |
37,760 |
| Split-adjusted Price |
4.31 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2019
|
-0.07 / -1.60%
|
4.35
|
4.39
|
4.28
|
4.31
|
4.32
|
4.31
|
37,760
|
|
|
3/5/2019
|
-0.01 / -0.23%
|
4.38
|
4.39
|
4.35
|
4.38
|
4.37
|
4.38
|
28,360
|
|
|
3/4/2019
|
+0.19 / +4.52%
|
4.20
|
4.40
|
4.11
|
4.39
|
4.30
|
4.39
|
69,800
|
|
|
3/1/2019
|
+0.06 / +1.45%
|
4.23
|
4.23
|
4.08
|
4.20
|
4.13
|
4.20
|
10,180
|
|
|
2/28/2019
|
-0.04 / -0.96%
|
4.16
|
4.24
|
4.10
|
4.14
|
4.14
|
4.14
|
48,360
|
|
|
2/27/2019
|
-0.06 / -1.42%
|
4.29
|
4.29
|
4.16
|
4.18
|
4.17
|
4.18
|
15,570
|
|
|
2/26/2019
|
0.00 / 0.00%
|
4.22
|
4.27
|
4.18
|
4.24
|
4.21
|
4.24
|
68,720
|
|
|
2/25/2019
|
-0.04 / -0.93%
|
4.25
|
4.35
|
4.22
|
4.24
|
4.24
|
4.24
|
12,510
|
|
|
2/22/2019
|
-0.02 / -0.47%
|
4.21
|
4.28
|
4.20
|
4.28
|
4.22
|
4.28
|
26,060
|
|
|
2/21/2019
|
-0.04 / -0.92%
|
4.29
|
4.30
|
4.21
|
4.30
|
4.23
|
4.30
|
41,880
|
|
|
2/20/2019
|
+0.04 / +0.93%
|
4.35
|
4.40
|
4.27
|
4.34
|
4.28
|
4.34
|
27,120
|
|
|
2/19/2019
|
-0.06 / -1.38%
|
4.40
|
4.40
|
4.27
|
4.30
|
4.31
|
4.30
|
88,720
|
|
|
2/18/2019
|
0.00 / 0.00%
|
4.33
|
4.48
|
4.30
|
4.36
|
4.34
|
4.36
|
25,800
|
|
|
2/15/2019
|
-0.04 / -0.91%
|
4.36
|
4.39
|
4.30
|
4.36
|
4.34
|
4.36
|
69,840
|
|
|
2/14/2019
|
-0.06 / -1.35%
|
4.52
|
4.52
|
4.36
|
4.40
|
4.38
|
4.40
|
45,630
|
|
|
2/13/2019
|
-0.03 / -0.67%
|
4.45
|
4.49
|
4.36
|
4.46
|
4.41
|
4.46
|
79,000
|
|
|
2/12/2019
|
-0.03 / -0.66%
|
4.52
|
4.52
|
4.21
|
4.49
|
4.36
|
4.49
|
155,160
|
|
|
2/11/2019
|
+0.03 / +0.67%
|
4.46
|
4.59
|
4.46
|
4.52
|
4.52
|
4.52
|
119,490
|
|
|
2/1/2019
|
0.00 / 0.00%
|
4.50
|
4.53
|
4.49
|
4.49
|
4.51
|
4.49
|
324,090
|
|
|
1/31/2019
|
+0.01 / +0.22%
|
4.50
|
4.50
|
4.45
|
4.49
|
4.48
|
4.49
|
356,890
|
|
|
1/30/2019
|
0.00 / 0.00%
|
4.48
|
4.48
|
4.40
|
4.48
|
4.45
|
4.48
|
103,760
|
|
|
1/29/2019
|
-0.01 / -0.22%
|
4.49
|
4.52
|
4.46
|
4.48
|
4.48
|
4.48
|
311,290
|
|
|
1/28/2019
|
0.00 / 0.00%
|
4.50
|
4.53
|
4.49
|
4.49
|
4.50
|
4.49
|
67,500
|
|
|
1/25/2019
|
-0.06 / -1.32%
|
4.48
|
4.58
|
4.46
|
4.49
|
4.54
|
4.49
|
104,220
|
|
|
1/24/2019
|
+0.10 / +2.25%
|
4.60
|
4.60
|
4.50
|
4.55
|
4.51
|
4.55
|
355,890
|
|
|
1/23/2019
|
-0.15 / -3.26%
|
4.51
|
4.58
|
4.39
|
4.45
|
4.48
|
4.45
|
179,430
|
|
|
1/22/2019
|
+0.10 / +2.22%
|
4.48
|
4.60
|
4.19
|
4.60
|
4.37
|
4.60
|
390,100
|
|
|
1/21/2019
|
-0.07 / -1.53%
|
4.51
|
4.57
|
4.46
|
4.50
|
4.53
|
4.50
|
73,700
|
|
|
1/18/2019
|
-0.06 / -1.30%
|
4.61
|
4.68
|
4.57
|
4.57
|
4.60
|
4.57
|
197,230
|
|
|
1/17/2019
|
-0.07 / -1.49%
|
4.80
|
4.80
|
4.63
|
4.63
|
4.68
|
4.63
|
409,120
|
|
|