|
|
Closing price on 5/11/2020
|
|
| Open |
1.84 |
| High |
1.86 |
| Low |
1.83 |
| Volume |
7,930 |
| Split-adjusted Price |
1.85 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2020
|
-0.01 / -0.54%
|
1.84
|
1.86
|
1.83
|
1.85
|
1.85
|
1.85
|
7,930
|
|
|
5/8/2020
|
+0.02 / +1.09%
|
1.81
|
1.88
|
1.81
|
1.86
|
1.84
|
1.86
|
52,060
|
|
|
5/7/2020
|
-0.02 / -1.08%
|
1.86
|
1.88
|
1.84
|
1.84
|
1.85
|
1.84
|
37,800
|
|
|
5/6/2020
|
-0.02 / -1.06%
|
1.88
|
1.89
|
1.83
|
1.86
|
1.85
|
1.86
|
2,341,630
|
|
|
5/5/2020
|
+0.03 / +1.62%
|
1.90
|
1.90
|
1.83
|
1.88
|
1.86
|
1.88
|
38,760
|
|
|
5/4/2020
|
-0.04 / -2.12%
|
1.88
|
1.93
|
1.85
|
1.85
|
1.88
|
1.85
|
15,240
|
|
|
4/29/2020
|
-0.02 / -1.05%
|
1.94
|
1.94
|
1.84
|
1.89
|
1.88
|
1.89
|
27,720
|
|
|
4/28/2020
|
+0.02 / +1.06%
|
1.92
|
1.92
|
1.85
|
1.91
|
1.89
|
1.91
|
34,480
|
|
|
4/27/2020
|
+0.01 / +0.53%
|
1.87
|
1.94
|
1.87
|
1.89
|
1.91
|
1.89
|
13,580
|
|
|
4/24/2020
|
+0.02 / +1.08%
|
1.86
|
1.89
|
1.84
|
1.88
|
1.88
|
1.88
|
26,070
|
|
|
4/23/2020
|
+0.01 / +0.54%
|
1.84
|
1.86
|
1.84
|
1.86
|
1.85
|
1.86
|
18,230
|
|
|
4/22/2020
|
+0.05 / +2.78%
|
1.71
|
1.85
|
1.71
|
1.85
|
1.76
|
1.85
|
21,570
|
|
|
4/21/2020
|
-0.08 / -4.26%
|
1.86
|
1.86
|
1.77
|
1.80
|
1.79
|
1.80
|
22,960
|
|
|
4/20/2020
|
+0.02 / +1.08%
|
1.86
|
1.95
|
1.81
|
1.88
|
1.89
|
1.88
|
29,610
|
|
|
4/17/2020
|
+0.06 / +3.33%
|
1.90
|
1.91
|
1.85
|
1.86
|
1.87
|
1.86
|
64,170
|
|
|
4/16/2020
|
-0.03 / -1.64%
|
1.77
|
1.87
|
1.77
|
1.80
|
1.81
|
1.80
|
10,480
|
|
|
4/15/2020
|
-0.02 / -1.08%
|
1.80
|
1.85
|
1.78
|
1.83
|
1.82
|
1.83
|
24,770
|
|
|
4/14/2020
|
-0.03 / -1.60%
|
1.89
|
1.89
|
1.79
|
1.85
|
1.81
|
1.85
|
41,880
|
|
|
4/13/2020
|
0.00 / 0.00%
|
1.88
|
1.90
|
1.83
|
1.88
|
1.86
|
1.88
|
22,610
|
|
|
4/10/2020
|
-0.01 / -0.53%
|
1.89
|
1.90
|
1.83
|
1.88
|
1.88
|
1.88
|
12,070
|
|
|
4/9/2020
|
+0.05 / +2.72%
|
1.84
|
1.92
|
1.83
|
1.89
|
1.85
|
1.89
|
96,500
|
|
|
4/8/2020
|
+0.04 / +2.22%
|
1.80
|
1.85
|
1.70
|
1.84
|
1.83
|
1.84
|
36,580
|
|
|
4/7/2020
|
-0.02 / -1.10%
|
1.82
|
1.82
|
1.75
|
1.80
|
1.78
|
1.80
|
20,210
|
|
|
4/6/2020
|
+0.05 / +2.82%
|
1.86
|
1.86
|
1.77
|
1.82
|
1.83
|
1.82
|
22,420
|
|
|
4/3/2020
|
0.00 / 0.00%
|
1.76
|
1.79
|
1.70
|
1.77
|
1.71
|
1.77
|
25,730
|
|
|
4/1/2020
|
-0.02 / -1.12%
|
1.68
|
1.77
|
1.67
|
1.77
|
1.68
|
1.77
|
83,290
|
|
|
3/31/2020
|
-0.03 / -1.65%
|
1.82
|
1.86
|
1.70
|
1.79
|
1.74
|
1.79
|
92,360
|
|
|
3/30/2020
|
+0.02 / +1.11%
|
1.87
|
1.87
|
1.70
|
1.82
|
1.74
|
1.82
|
17,270
|
|
|
3/27/2020
|
-0.12 / -6.25%
|
2.04
|
2.04
|
1.79
|
1.80
|
1.83
|
1.80
|
44,230
|
|
|
3/26/2020
|
-0.13 / -6.34%
|
2.00
|
2.13
|
1.91
|
1.92
|
1.93
|
1.92
|
49,680
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|