|
Closing price on 4/25/2019
|
|
| Open |
3.74 |
| High |
3.81 |
| Low |
3.64 |
| Volume |
398,850 |
| Split-adjusted Price |
3.75 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2019
|
+0.05 / +1.35%
|
3.74
|
3.81
|
3.64
|
3.75
|
3.72
|
3.75
|
398,850
|
|
|
4/24/2019
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.62
|
3.70
|
158,920
|
|
|
4/23/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.57
|
3.60
|
3.62
|
3.60
|
237,500
|
|
|
4/22/2019
|
-0.16 / -4.26%
|
3.72
|
3.74
|
3.60
|
3.60
|
3.67
|
3.60
|
109,760
|
|
|
4/19/2019
|
+0.05 / +1.35%
|
3.75
|
3.82
|
3.66
|
3.76
|
3.76
|
3.76
|
209,230
|
|
|
4/18/2019
|
-0.15 / -3.89%
|
3.82
|
3.85
|
3.70
|
3.71
|
3.72
|
3.71
|
42,510
|
|
|
4/17/2019
|
-0.16 / -3.98%
|
3.99
|
3.99
|
3.82
|
3.86
|
3.93
|
3.86
|
14,490
|
|
|
4/16/2019
|
+0.07 / +1.77%
|
3.90
|
4.02
|
3.90
|
4.02
|
3.96
|
4.02
|
43,430
|
|
|
4/12/2019
|
+0.25 / +6.76%
|
3.70
|
3.95
|
3.67
|
3.95
|
3.80
|
3.95
|
81,240
|
|
|
4/11/2019
|
-0.09 / -2.37%
|
3.83
|
3.83
|
3.67
|
3.70
|
3.70
|
3.70
|
155,050
|
|
|
4/10/2019
|
-0.01 / -0.26%
|
3.80
|
3.80
|
3.71
|
3.79
|
3.77
|
3.79
|
64,700
|
|
|
4/9/2019
|
-0.15 / -3.80%
|
3.85
|
3.95
|
3.80
|
3.80
|
3.82
|
3.80
|
130,490
|
|
|
4/8/2019
|
-0.05 / -1.25%
|
4.05
|
4.05
|
3.74
|
3.95
|
3.95
|
3.95
|
235,630
|
|
|
4/5/2019
|
-0.02 / -0.50%
|
4.04
|
4.05
|
3.98
|
4.00
|
4.01
|
4.00
|
31,200
|
|
|
4/4/2019
|
-0.08 / -1.95%
|
4.00
|
4.05
|
3.97
|
4.02
|
4.01
|
4.02
|
174,650
|
|
|
4/3/2019
|
+0.05 / +1.23%
|
4.05
|
4.10
|
4.05
|
4.10
|
4.07
|
4.10
|
23,320
|
|
|
4/2/2019
|
+0.04 / +1.00%
|
4.03
|
4.06
|
4.01
|
4.05
|
4.06
|
4.05
|
34,740
|
|
|
4/1/2019
|
-0.06 / -1.47%
|
4.07
|
4.07
|
4.00
|
4.01
|
4.01
|
4.01
|
53,080
|
|
|
3/29/2019
|
-0.01 / -0.25%
|
3.93
|
4.09
|
3.93
|
4.07
|
4.02
|
4.07
|
57,200
|
|
|
3/28/2019
|
-0.05 / -1.21%
|
4.13
|
4.13
|
4.00
|
4.08
|
4.04
|
4.08
|
95,570
|
|
|
3/27/2019
|
-0.02 / -0.48%
|
4.15
|
4.15
|
4.08
|
4.13
|
4.11
|
4.13
|
74,140
|
|
|
3/26/2019
|
-0.02 / -0.48%
|
4.02
|
4.17
|
4.02
|
4.15
|
4.12
|
4.15
|
10,690
|
|
|
3/25/2019
|
-0.03 / -0.71%
|
4.14
|
4.19
|
4.10
|
4.17
|
4.11
|
4.17
|
25,560
|
|
|
3/22/2019
|
-0.02 / -0.47%
|
4.22
|
4.22
|
4.15
|
4.20
|
4.18
|
4.20
|
17,940
|
|
|
3/21/2019
|
+0.02 / +0.48%
|
4.15
|
4.23
|
4.15
|
4.22
|
4.16
|
4.22
|
20,170
|
|
|
3/20/2019
|
+0.05 / +1.20%
|
4.19
|
4.20
|
4.15
|
4.20
|
4.19
|
4.20
|
23,910
|
|
|
3/19/2019
|
-0.10 / -2.35%
|
4.30
|
4.30
|
4.15
|
4.15
|
4.16
|
4.15
|
54,850
|
|
|
3/18/2019
|
-0.01 / -0.23%
|
4.21
|
4.25
|
4.18
|
4.25
|
4.21
|
4.25
|
71,260
|
|
|
3/15/2019
|
+0.05 / +1.19%
|
4.29
|
4.29
|
4.20
|
4.26
|
4.26
|
4.26
|
23,420
|
|
|
3/14/2019
|
-0.09 / -2.09%
|
4.22
|
4.30
|
4.19
|
4.21
|
4.21
|
4.21
|
134,270
|
|
|