|
|
Closing price on 7/17/2018
|
|
| Open |
6.30 |
| High |
6.46 |
| Low |
6.22 |
| Volume |
380,180 |
| Split-adjusted Price |
6.22 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2018
|
+0.03 / +0.48%
|
6.30
|
6.46
|
6.22
|
6.22
|
6.31
|
6.22
|
380,180
|
|
|
7/16/2018
|
+0.14 / +2.31%
|
6.18
|
6.22
|
6.07
|
6.19
|
6.19
|
6.19
|
234,870
|
|
|
7/13/2018
|
+0.09 / +1.51%
|
5.92
|
6.19
|
5.92
|
6.05
|
6.01
|
6.05
|
348,430
|
|
|
7/12/2018
|
-0.03 / -0.50%
|
6.02
|
6.03
|
5.91
|
5.96
|
5.95
|
5.96
|
330,320
|
|
|
7/11/2018
|
+0.01 / +0.17%
|
5.94
|
5.99
|
5.84
|
5.99
|
5.94
|
5.99
|
220,800
|
|
|
7/10/2018
|
+0.02 / +0.34%
|
6.00
|
6.00
|
5.90
|
5.98
|
5.97
|
5.98
|
374,490
|
|
|
7/9/2018
|
-0.10 / -1.65%
|
5.95
|
6.10
|
5.95
|
5.96
|
6.02
|
5.96
|
294,550
|
|
|
7/6/2018
|
+0.10 / +1.68%
|
5.96
|
6.06
|
5.65
|
6.06
|
5.95
|
6.06
|
344,040
|
|
|
7/5/2018
|
+0.31 / +5.49%
|
5.65
|
6.00
|
5.41
|
5.96
|
5.77
|
5.96
|
471,770
|
|
|
7/4/2018
|
-0.15 / -2.59%
|
5.90
|
5.90
|
5.65
|
5.65
|
5.74
|
5.65
|
153,450
|
|
|
7/3/2018
|
-0.42 / -6.75%
|
6.28
|
6.28
|
5.80
|
5.80
|
6.08
|
5.80
|
315,700
|
|
|
7/2/2018
|
-0.08 / -1.27%
|
6.35
|
6.38
|
6.06
|
6.22
|
6.19
|
6.22
|
304,590
|
|
|
6/29/2018
|
-0.24 / -3.67%
|
6.50
|
6.60
|
6.26
|
6.30
|
6.39
|
6.30
|
138,040
|
|
|
6/28/2018
|
+0.20 / +3.15%
|
6.34
|
6.78
|
6.34
|
6.54
|
6.52
|
6.54
|
977,330
|
|
|
6/27/2018
|
+0.04 / +0.63%
|
6.40
|
6.46
|
6.20
|
6.34
|
6.35
|
6.34
|
344,790
|
|
|
6/26/2018
|
+0.15 / +2.44%
|
6.15
|
6.45
|
6.12
|
6.30
|
6.26
|
6.30
|
376,220
|
|
|
6/25/2018
|
0.00 / 0.00%
|
6.58
|
6.58
|
6.15
|
6.15
|
6.22
|
6.15
|
211,900
|
|
|
6/22/2018
|
+0.35 / +6.03%
|
5.92
|
6.15
|
5.89
|
6.15
|
6.02
|
6.15
|
404,730
|
|
|
6/21/2018
|
-0.18 / -3.01%
|
6.03
|
6.03
|
5.80
|
5.80
|
5.89
|
5.80
|
247,110
|
|
|
6/20/2018
|
+0.28 / +4.91%
|
5.85
|
5.98
|
5.71
|
5.98
|
5.83
|
5.98
|
319,820
|
|
|
6/19/2018
|
-0.42 / -6.86%
|
6.05
|
6.05
|
5.70
|
5.70
|
5.74
|
5.70
|
180,550
|
|
|
6/18/2018
|
-0.03 / -0.49%
|
6.17
|
6.17
|
6.05
|
6.12
|
6.14
|
6.12
|
230,460
|
|
|
6/15/2018
|
-0.02 / -0.32%
|
6.20
|
6.20
|
6.15
|
6.15
|
6.17
|
6.15
|
272,320
|
|
|
6/14/2018
|
+0.03 / +0.49%
|
6.14
|
6.25
|
6.12
|
6.17
|
6.17
|
6.17
|
167,700
|
|
|
6/13/2018
|
0.00 / 0.00%
|
5.94
|
6.14
|
5.94
|
6.14
|
6.08
|
6.14
|
208,840
|
|
|
6/12/2018
|
-0.14 / -2.23%
|
6.21
|
6.21
|
5.98
|
6.14
|
6.06
|
6.14
|
373,020
|
|
|
6/11/2018
|
+0.18 / +2.95%
|
6.10
|
6.33
|
6.00
|
6.28
|
6.19
|
6.28
|
318,700
|
|
|
6/8/2018
|
+0.16 / +2.69%
|
5.88
|
6.18
|
5.88
|
6.10
|
6.04
|
6.10
|
464,530
|
|
|
6/7/2018
|
+0.05 / +0.85%
|
5.89
|
5.98
|
5.89
|
5.94
|
5.92
|
5.94
|
231,770
|
|
|
6/6/2018
|
-0.04 / -0.67%
|
5.75
|
5.89
|
5.67
|
5.89
|
5.79
|
5.89
|
119,870
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|