|
|
Closing price on 7/12/2022
|
|
| Open |
3.69 |
| High |
3.90 |
| Low |
3.65 |
| Volume |
677,500 |
| Split-adjusted Price |
3.90 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2022
|
+0.25 / +6.85%
|
3.69
|
3.90
|
3.65
|
3.90
|
3.80
|
3.90
|
677,500
|
|
|
7/11/2022
|
0.00 / 0.00%
|
3.65
|
3.70
|
3.56
|
3.65
|
3.62
|
3.65
|
453,200
|
|
|
7/8/2022
|
+0.17 / +4.89%
|
3.50
|
3.72
|
3.50
|
3.65
|
3.70
|
3.65
|
636,700
|
|
|
7/7/2022
|
-0.12 / -3.33%
|
3.52
|
3.60
|
3.46
|
3.48
|
3.53
|
3.48
|
584,800
|
|
|
7/6/2022
|
-0.27 / -6.98%
|
3.71
|
3.80
|
3.60
|
3.60
|
3.66
|
3.60
|
785,600
|
|
|
7/5/2022
|
-0.13 / -3.25%
|
4.00
|
4.01
|
3.87
|
3.87
|
3.96
|
3.87
|
274,200
|
|
|
7/4/2022
|
+0.10 / +2.56%
|
3.92
|
4.09
|
3.92
|
4.00
|
4.00
|
4.00
|
497,900
|
|
|
7/1/2022
|
+0.11 / +2.90%
|
4.05
|
4.05
|
3.71
|
3.90
|
3.98
|
3.90
|
2,062,600
|
|
|
6/30/2022
|
+0.24 / +6.76%
|
3.79
|
3.79
|
3.79
|
3.79
|
3.79
|
3.79
|
291,300
|
|
|
6/29/2022
|
-0.05 / -1.39%
|
3.68
|
3.68
|
3.50
|
3.55
|
3.57
|
3.55
|
321,200
|
|
|
6/28/2022
|
+0.09 / +2.56%
|
3.51
|
3.73
|
3.50
|
3.60
|
3.60
|
3.60
|
426,500
|
|
|
6/27/2022
|
+0.03 / +0.86%
|
3.62
|
3.62
|
3.45
|
3.51
|
3.49
|
3.51
|
429,200
|
|
|
6/24/2022
|
+0.01 / +0.29%
|
3.50
|
3.58
|
3.47
|
3.48
|
3.53
|
3.48
|
348,800
|
|
|
6/23/2022
|
+0.22 / +6.77%
|
3.38
|
3.47
|
3.25
|
3.47
|
3.39
|
3.47
|
435,400
|
|
|
6/22/2022
|
+0.21 / +6.91%
|
3.06
|
3.25
|
3.06
|
3.25
|
3.22
|
3.25
|
661,500
|
|
|
6/21/2022
|
-0.21 / -6.46%
|
3.06
|
3.35
|
3.03
|
3.04
|
3.15
|
3.04
|
570,400
|
|
|
6/20/2022
|
-0.24 / -6.88%
|
3.39
|
3.50
|
3.25
|
3.25
|
3.32
|
3.25
|
462,000
|
|
|
6/17/2022
|
-0.26 / -6.93%
|
3.51
|
3.69
|
3.49
|
3.49
|
3.50
|
3.49
|
927,900
|
|
|
6/16/2022
|
-0.25 / -6.25%
|
4.02
|
4.20
|
3.75
|
3.75
|
3.97
|
3.75
|
569,800
|
|
|
6/15/2022
|
-0.30 / -6.98%
|
4.30
|
4.32
|
4.00
|
4.00
|
4.02
|
4.00
|
1,189,500
|
|
|
6/14/2022
|
-0.14 / -3.15%
|
4.35
|
4.50
|
4.15
|
4.30
|
4.34
|
4.30
|
835,500
|
|
|
6/13/2022
|
-0.33 / -6.92%
|
4.50
|
4.60
|
4.44
|
4.44
|
4.47
|
4.44
|
1,186,000
|
|
|
6/10/2022
|
-0.20 / -4.02%
|
4.82
|
4.90
|
4.77
|
4.77
|
4.83
|
4.77
|
729,500
|
|
|
6/9/2022
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
4.97
|
4.99
|
4.97
|
398,600
|
|
|
6/8/2022
|
+0.32 / +6.88%
|
4.80
|
4.97
|
4.70
|
4.97
|
4.91
|
4.97
|
884,100
|
|
|
6/7/2022
|
-0.35 / -7.00%
|
4.90
|
4.90
|
4.65
|
4.65
|
4.72
|
4.65
|
1,740,200
|
|
|
6/6/2022
|
-0.20 / -3.85%
|
5.20
|
5.24
|
5.00
|
5.00
|
5.13
|
5.00
|
519,500
|
|
|
6/3/2022
|
+0.12 / +2.36%
|
5.11
|
5.24
|
4.95
|
5.20
|
5.13
|
5.20
|
940,100
|
|
|
6/2/2022
|
-0.02 / -0.39%
|
5.05
|
5.18
|
5.05
|
5.08
|
5.11
|
5.08
|
677,000
|
|
|
6/1/2022
|
-0.18 / -3.41%
|
5.14
|
5.25
|
5.06
|
5.10
|
5.13
|
5.10
|
998,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|