|
Closing price on 5/22/2018
|
|
| Open |
6.15 |
| High |
6.29 |
| Low |
5.87 |
| Volume |
195,660 |
| Split-adjusted Price |
6.10 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2018
|
-0.20 / -3.17%
|
6.15
|
6.29
|
5.87
|
6.10
|
6.06
|
6.10
|
195,660
|
|
|
5/21/2018
|
0.00 / 0.00%
|
6.30
|
6.34
|
6.22
|
6.30
|
6.30
|
6.30
|
293,120
|
|
|
5/18/2018
|
0.00 / 0.00%
|
6.15
|
6.35
|
6.02
|
6.30
|
6.25
|
6.30
|
267,090
|
|
|
5/17/2018
|
+0.38 / +6.42%
|
5.85
|
6.33
|
5.85
|
6.30
|
6.25
|
6.30
|
513,740
|
|
|
5/16/2018
|
+0.07 / +1.20%
|
5.80
|
6.00
|
5.72
|
5.92
|
5.88
|
5.92
|
343,700
|
|
|
5/15/2018
|
+0.27 / +4.84%
|
5.60
|
5.97
|
5.60
|
5.85
|
5.83
|
5.85
|
103,250
|
|
|
5/14/2018
|
+0.02 / +0.36%
|
5.75
|
5.75
|
5.50
|
5.58
|
5.58
|
5.58
|
85,470
|
|
|
5/11/2018
|
0.00 / 0.00%
|
5.32
|
5.58
|
5.32
|
5.56
|
5.52
|
5.56
|
72,470
|
|
|
5/10/2018
|
0.00 / 0.00%
|
5.58
|
5.59
|
5.50
|
5.56
|
5.57
|
5.56
|
174,610
|
|
|
5/9/2018
|
-0.02 / -0.36%
|
5.32
|
5.60
|
5.32
|
5.56
|
5.47
|
5.56
|
200,950
|
|
|
5/8/2018
|
+0.03 / +0.54%
|
5.60
|
5.60
|
5.20
|
5.58
|
5.35
|
5.58
|
121,590
|
|
|
5/7/2018
|
+0.15 / +2.78%
|
5.59
|
5.59
|
5.16
|
5.55
|
5.40
|
5.55
|
18,530
|
|
|
5/4/2018
|
+0.04 / +0.75%
|
5.36
|
5.65
|
5.24
|
5.40
|
5.29
|
5.40
|
52,170
|
|
|
5/3/2018
|
-0.39 / -6.78%
|
5.74
|
5.74
|
5.36
|
5.36
|
5.50
|
5.36
|
266,250
|
|
|
5/2/2018
|
+0.05 / +0.88%
|
5.50
|
5.75
|
5.47
|
5.75
|
5.62
|
5.75
|
222,410
|
|
|
4/27/2018
|
+0.26 / +4.78%
|
5.30
|
5.79
|
5.10
|
5.70
|
5.45
|
5.70
|
260,530
|
|
|
4/26/2018
|
-0.23 / -4.06%
|
5.67
|
5.67
|
5.28
|
5.44
|
5.44
|
5.44
|
170,310
|
|
|
4/24/2018
|
-0.20 / -3.41%
|
5.70
|
5.70
|
5.46
|
5.67
|
5.56
|
5.67
|
76,230
|
|
|
4/23/2018
|
-0.03 / -0.51%
|
5.90
|
5.98
|
5.60
|
5.87
|
5.83
|
5.87
|
149,830
|
|
|
4/20/2018
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.94
|
5.90
|
11,950
|
|
|
4/19/2018
|
-0.08 / -1.32%
|
6.08
|
6.08
|
5.80
|
6.00
|
5.92
|
6.00
|
49,140
|
|
|
4/18/2018
|
+0.08 / +1.33%
|
6.15
|
6.15
|
5.95
|
6.08
|
6.00
|
6.08
|
125,580
|
|
|
4/17/2018
|
+0.03 / +0.50%
|
6.09
|
6.09
|
5.95
|
6.00
|
6.01
|
6.00
|
39,590
|
|
|
4/16/2018
|
-0.12 / -1.97%
|
5.90
|
5.98
|
5.81
|
5.97
|
5.94
|
5.97
|
186,990
|
|
|
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
|
|
|