|
|
Closing price on 5/21/2021
|
|
| Open |
3.30 |
| High |
3.50 |
| Low |
3.20 |
| Volume |
6,761,310 |
| Split-adjusted Price |
3.50 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2021
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.20
|
3.50
|
3.24
|
3.50
|
6,761,310
|
|
|
5/20/2021
|
-0.30 / -7.89%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.52
|
3.50
|
3,666,100
|
|
|
5/19/2021
|
-0.20 / -5.00%
|
4.00
|
4.20
|
3.60
|
3.80
|
3.63
|
3.80
|
4,775,900
|
|
|
5/18/2021
|
+0.20 / +5.26%
|
3.90
|
4.10
|
3.70
|
4.00
|
4.00
|
4.00
|
6,510,700
|
|
|
5/17/2021
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.79
|
3.80
|
6,455,900
|
|
|
5/11/2021
|
+0.12 / +3.55%
|
3.35
|
3.54
|
3.35
|
3.50
|
3.45
|
3.50
|
724,500
|
|
|
5/10/2021
|
+0.08 / +2.42%
|
3.30
|
3.38
|
3.21
|
3.38
|
3.28
|
3.38
|
381,800
|
|
|
5/7/2021
|
-0.05 / -1.49%
|
3.40
|
3.40
|
3.29
|
3.30
|
3.31
|
3.30
|
476,100
|
|
|
5/6/2021
|
+0.07 / +2.13%
|
3.30
|
3.41
|
3.30
|
3.35
|
3.34
|
3.35
|
441,300
|
|
|
5/5/2021
|
-0.22 / -6.29%
|
3.33
|
3.52
|
3.28
|
3.28
|
3.39
|
3.28
|
635,100
|
|
|
5/4/2021
|
0.00 / 0.00%
|
3.31
|
3.50
|
3.26
|
3.50
|
3.30
|
3.50
|
976,800
|
|
|
4/29/2021
|
0.00 / 0.00%
|
3.45
|
3.59
|
3.45
|
3.50
|
3.50
|
3.50
|
405,300
|
|
|
4/28/2021
|
+0.21 / +6.38%
|
3.26
|
3.50
|
3.22
|
3.50
|
3.43
|
3.50
|
474,500
|
|
|
4/27/2021
|
-0.21 / -6.00%
|
3.33
|
3.40
|
3.26
|
3.29
|
3.29
|
3.29
|
783,600
|
|
|
4/26/2021
|
-0.26 / -6.91%
|
3.60
|
3.76
|
3.50
|
3.50
|
3.51
|
3.50
|
1,175,800
|
|
|
4/23/2021
|
+0.03 / +0.80%
|
3.73
|
3.95
|
3.65
|
3.76
|
3.82
|
3.76
|
1,228,800
|
|
|
4/22/2021
|
+0.24 / +6.88%
|
3.49
|
3.73
|
3.45
|
3.73
|
3.70
|
3.73
|
1,216,800
|
|
|
4/20/2021
|
+0.22 / +6.73%
|
3.06
|
3.49
|
3.05
|
3.49
|
3.21
|
3.49
|
3,079,200
|
|
|
4/19/2021
|
-0.24 / -6.84%
|
3.51
|
3.51
|
3.27
|
3.27
|
3.28
|
3.27
|
1,259,200
|
|
|
4/16/2021
|
-0.26 / -6.90%
|
3.51
|
3.77
|
3.51
|
3.51
|
3.77
|
3.51
|
1,648,800
|
|
|
4/15/2021
|
-0.28 / -6.91%
|
3.78
|
4.05
|
3.77
|
3.77
|
3.78
|
3.77
|
2,745,000
|
|
|
4/14/2021
|
-0.05 / -1.22%
|
3.90
|
4.10
|
3.82
|
4.05
|
3.86
|
4.05
|
3,141,400
|
|
|
4/13/2021
|
-0.27 / -6.18%
|
4.37
|
4.37
|
4.07
|
4.10
|
4.12
|
4.10
|
3,624,200
|
|
|
4/12/2021
|
-0.04 / -0.91%
|
4.11
|
4.37
|
4.11
|
4.37
|
4.14
|
4.37
|
7,933,300
|
|
|
4/9/2021
|
-0.29 / -6.17%
|
4.50
|
4.65
|
4.39
|
4.41
|
4.46
|
4.41
|
1,812,400
|
|
|
4/8/2021
|
+0.13 / +2.84%
|
4.32
|
4.74
|
4.26
|
4.70
|
4.29
|
4.70
|
4,574,000
|
|
|
4/7/2021
|
+0.27 / +6.28%
|
4.30
|
4.60
|
4.06
|
4.57
|
4.29
|
4.57
|
2,675,200
|
|
|
4/6/2021
|
+0.25 / +6.17%
|
4.28
|
4.33
|
4.00
|
4.30
|
4.15
|
4.30
|
2,844,700
|
|
|
4/5/2021
|
+0.26 / +6.86%
|
4.05
|
4.05
|
3.79
|
4.05
|
4.02
|
4.05
|
4,605,600
|
|
|
4/2/2021
|
+0.24 / +6.76%
|
3.56
|
3.79
|
3.56
|
3.79
|
3.79
|
3.79
|
616,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|