|
|
Closing price on 5/10/2022
|
|
| Open |
4.80 |
| High |
5.20 |
| Low |
4.77 |
| Volume |
1,117,100 |
| Split-adjusted Price |
5.19 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2022
|
+0.07 / +1.37%
|
4.80
|
5.20
|
4.77
|
5.19
|
4.98
|
5.19
|
1,117,100
|
|
|
5/9/2022
|
-0.38 / -6.91%
|
5.50
|
5.50
|
5.12
|
5.12
|
5.18
|
5.12
|
849,000
|
|
|
5/6/2022
|
-0.22 / -3.85%
|
5.42
|
5.80
|
5.42
|
5.50
|
5.58
|
5.50
|
762,100
|
|
|
5/5/2022
|
-0.28 / -4.67%
|
6.00
|
6.19
|
5.65
|
5.72
|
5.85
|
5.72
|
1,078,100
|
|
|
5/4/2022
|
-0.31 / -4.91%
|
6.12
|
6.35
|
6.00
|
6.00
|
6.16
|
6.00
|
1,287,900
|
|
|
4/29/2022
|
+0.19 / +3.10%
|
6.01
|
6.33
|
6.00
|
6.31
|
6.17
|
6.31
|
1,716,500
|
|
|
4/28/2022
|
+0.03 / +0.49%
|
6.10
|
6.44
|
6.10
|
6.12
|
6.29
|
6.12
|
1,359,100
|
|
|
4/27/2022
|
+0.39 / +6.84%
|
5.70
|
6.09
|
5.50
|
6.09
|
5.88
|
6.09
|
1,254,500
|
|
|
4/26/2022
|
+0.36 / +6.74%
|
5.33
|
5.70
|
4.97
|
5.70
|
5.19
|
5.70
|
2,078,000
|
|
|
4/25/2022
|
-0.40 / -6.97%
|
5.89
|
5.89
|
5.34
|
5.34
|
5.54
|
5.34
|
1,701,200
|
|
|
4/22/2022
|
-0.43 / -6.97%
|
5.74
|
6.30
|
5.74
|
5.74
|
5.91
|
5.74
|
3,208,000
|
|
|
4/21/2022
|
-0.46 / -6.94%
|
6.17
|
6.40
|
6.17
|
6.17
|
6.17
|
6.17
|
2,399,800
|
|
|
4/20/2022
|
-0.49 / -6.88%
|
7.12
|
7.12
|
6.63
|
6.63
|
6.70
|
6.63
|
2,313,600
|
|
|
4/19/2022
|
-0.53 / -6.93%
|
7.64
|
8.00
|
7.12
|
7.12
|
7.55
|
7.12
|
1,799,800
|
|
|
4/18/2022
|
-0.52 / -6.36%
|
8.17
|
8.20
|
7.60
|
7.65
|
7.83
|
7.65
|
2,823,300
|
|
|
4/15/2022
|
-0.21 / -2.51%
|
8.38
|
8.39
|
8.17
|
8.17
|
8.24
|
8.17
|
2,162,400
|
|
|
4/14/2022
|
-0.28 / -3.23%
|
8.79
|
8.79
|
8.36
|
8.38
|
8.46
|
8.38
|
2,417,200
|
|
|
4/13/2022
|
+0.33 / +3.96%
|
8.33
|
8.76
|
8.21
|
8.66
|
8.42
|
8.66
|
2,199,400
|
|
|
4/12/2022
|
-0.32 / -3.70%
|
8.68
|
8.90
|
8.33
|
8.33
|
8.63
|
8.33
|
2,815,400
|
|
|
4/8/2022
|
+0.24 / +2.85%
|
8.40
|
8.94
|
8.14
|
8.65
|
8.47
|
8.65
|
6,016,600
|
|
|
4/7/2022
|
-0.29 / -3.33%
|
8.76
|
9.00
|
8.41
|
8.41
|
8.71
|
8.41
|
4,599,600
|
|
|
4/6/2022
|
+0.13 / +1.52%
|
8.60
|
8.90
|
8.55
|
8.70
|
8.69
|
8.70
|
7,052,800
|
|
|
4/5/2022
|
+0.56 / +6.99%
|
8.04
|
8.57
|
8.04
|
8.57
|
8.42
|
8.57
|
7,104,000
|
|
|
4/4/2022
|
+0.38 / +4.98%
|
7.85
|
8.09
|
7.80
|
8.01
|
7.92
|
8.01
|
2,510,000
|
|
|
4/1/2022
|
+0.25 / +3.39%
|
7.11
|
7.64
|
6.92
|
7.63
|
7.26
|
7.63
|
2,003,300
|
|
|
3/31/2022
|
-0.46 / -5.87%
|
7.84
|
7.99
|
7.30
|
7.38
|
7.61
|
7.38
|
2,402,600
|
|
|
3/30/2022
|
-0.58 / -6.89%
|
8.12
|
8.40
|
7.84
|
7.84
|
8.02
|
7.84
|
4,440,900
|
|
|
3/29/2022
|
+0.24 / +2.93%
|
8.21
|
8.59
|
8.16
|
8.42
|
8.33
|
8.42
|
2,397,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|