|
Closing price on 4/13/2018
|
|
| Open |
5.90 |
| High |
6.13 |
| Low |
5.80 |
| Volume |
62,920 |
| Split-adjusted Price |
6.09 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2018
|
+0.19 / +3.22%
|
5.90
|
6.13
|
5.80
|
6.09
|
5.93
|
6.09
|
62,920
|
|
|
4/12/2018
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.75
|
5.90
|
5.87
|
5.90
|
19,590
|
|
|
4/11/2018
|
-0.25 / -4.07%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.94
|
5.90
|
73,190
|
|
|
4/10/2018
|
-0.05 / -0.81%
|
6.19
|
6.28
|
5.95
|
6.15
|
6.13
|
6.15
|
135,030
|
|
|
4/9/2018
|
-0.10 / -1.59%
|
6.49
|
6.49
|
6.20
|
6.20
|
6.30
|
6.20
|
198,570
|
|
|
4/6/2018
|
+0.24 / +3.96%
|
6.10
|
6.46
|
6.10
|
6.30
|
6.31
|
6.30
|
249,270
|
|
|
4/5/2018
|
+0.22 / +3.77%
|
5.95
|
6.06
|
5.80
|
6.06
|
5.95
|
6.06
|
124,120
|
|
|
4/4/2018
|
0.00 / 0.00%
|
5.84
|
5.95
|
5.60
|
5.84
|
5.69
|
5.84
|
81,500
|
|
|
4/3/2018
|
+0.04 / +0.69%
|
5.80
|
5.85
|
5.51
|
5.84
|
5.68
|
5.84
|
28,530
|
|
|
4/2/2018
|
-0.10 / -1.69%
|
6.05
|
6.05
|
5.80
|
5.80
|
5.83
|
5.80
|
35,310
|
|
|
3/30/2018
|
0.00 / 0.00%
|
5.72
|
6.00
|
5.72
|
5.90
|
5.90
|
5.90
|
25,930
|
|
|
3/29/2018
|
-0.30 / -4.84%
|
6.00
|
6.10
|
5.90
|
5.90
|
6.02
|
5.90
|
16,930
|
|
|
3/28/2018
|
-0.03 / -0.48%
|
6.23
|
6.30
|
5.90
|
6.20
|
6.01
|
6.20
|
9,740
|
|
|
3/27/2018
|
+0.03 / +0.48%
|
6.20
|
6.35
|
5.90
|
6.23
|
5.99
|
6.23
|
10,510
|
|
|
3/26/2018
|
+0.20 / +3.33%
|
6.00
|
6.20
|
5.58
|
6.20
|
5.89
|
6.20
|
53,340
|
|
|
3/23/2018
|
-0.05 / -0.83%
|
6.03
|
6.03
|
5.90
|
6.00
|
5.95
|
6.00
|
129,160
|
|
|
3/22/2018
|
-0.22 / -3.51%
|
6.27
|
6.27
|
6.05
|
6.05
|
6.11
|
6.05
|
63,650
|
|
|
3/21/2018
|
-0.08 / -1.26%
|
6.28
|
6.35
|
6.12
|
6.27
|
6.18
|
6.27
|
102,620
|
|
|
3/20/2018
|
-0.05 / -0.78%
|
6.38
|
6.38
|
6.22
|
6.35
|
6.30
|
6.35
|
92,370
|
|
|
3/19/2018
|
0.00 / 0.00%
|
6.39
|
6.40
|
6.21
|
6.40
|
6.33
|
6.40
|
294,810
|
|
|
3/16/2018
|
+0.01 / +0.16%
|
6.31
|
6.50
|
6.20
|
6.40
|
6.36
|
6.40
|
251,540
|
|
|
3/15/2018
|
+0.39 / +6.50%
|
5.76
|
6.39
|
5.75
|
6.39
|
5.97
|
6.39
|
85,210
|
|
|
3/14/2018
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.89
|
6.00
|
6.00
|
6.00
|
45,030
|
|
|
3/13/2018
|
-0.18 / -2.87%
|
6.27
|
6.27
|
6.02
|
6.10
|
6.06
|
6.10
|
49,210
|
|
|
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
|
|
|