|
Closing price on 5/7/2018
|
|
| Open |
5.59 |
| High |
5.59 |
| Low |
5.16 |
| Volume |
18,530 |
| Split-adjusted Price |
5.55 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/5/2018
|
+0.22 / +3.77%
|
5.95
|
6.06
|
5.80
|
6.06
|
5.95
|
6.06
|
124,120
|
|
|
4/4/2018
|
0.00 / 0.00%
|
5.84
|
5.95
|
5.60
|
5.84
|
5.69
|
5.84
|
81,500
|
|
|
4/3/2018
|
+0.04 / +0.69%
|
5.80
|
5.85
|
5.51
|
5.84
|
5.68
|
5.84
|
28,530
|
|
|
4/2/2018
|
-0.10 / -1.69%
|
6.05
|
6.05
|
5.80
|
5.80
|
5.83
|
5.80
|
35,310
|
|
|
3/30/2018
|
0.00 / 0.00%
|
5.72
|
6.00
|
5.72
|
5.90
|
5.90
|
5.90
|
25,930
|
|
|
3/29/2018
|
-0.30 / -4.84%
|
6.00
|
6.10
|
5.90
|
5.90
|
6.02
|
5.90
|
16,930
|
|
|
3/28/2018
|
-0.03 / -0.48%
|
6.23
|
6.30
|
5.90
|
6.20
|
6.01
|
6.20
|
9,740
|
|
|
3/27/2018
|
+0.03 / +0.48%
|
6.20
|
6.35
|
5.90
|
6.23
|
5.99
|
6.23
|
10,510
|
|
|
3/26/2018
|
+0.20 / +3.33%
|
6.00
|
6.20
|
5.58
|
6.20
|
5.89
|
6.20
|
53,340
|
|
|
3/23/2018
|
-0.05 / -0.83%
|
6.03
|
6.03
|
5.90
|
6.00
|
5.95
|
6.00
|
129,160
|
|
|
3/22/2018
|
-0.22 / -3.51%
|
6.27
|
6.27
|
6.05
|
6.05
|
6.11
|
6.05
|
63,650
|
|
|