|
|
Closing price on 7/28/2022
|
|
| Open |
4.09 |
| High |
4.10 |
| Low |
4.01 |
| Volume |
680,900 |
| Split-adjusted Price |
4.03 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2022
|
+0.05 / +1.26%
|
4.09
|
4.10
|
4.01
|
4.03
|
4.05
|
4.03
|
680,900
|
|
|
7/27/2022
|
-0.01 / -0.25%
|
3.98
|
4.05
|
3.92
|
3.98
|
3.99
|
3.98
|
417,400
|
|
|
7/26/2022
|
+0.04 / +1.01%
|
3.92
|
4.08
|
3.92
|
3.99
|
4.00
|
3.99
|
795,500
|
|
|
7/25/2022
|
-0.11 / -2.71%
|
4.06
|
4.06
|
3.95
|
3.95
|
3.99
|
3.95
|
428,400
|
|
|
7/22/2022
|
-0.02 / -0.49%
|
4.10
|
4.13
|
3.98
|
4.06
|
4.04
|
4.06
|
638,600
|
|
|
7/21/2022
|
+0.08 / +2.00%
|
4.10
|
4.20
|
4.04
|
4.08
|
4.10
|
4.08
|
1,287,500
|
|
|
7/20/2022
|
+0.01 / +0.25%
|
4.00
|
4.10
|
3.99
|
4.00
|
4.04
|
4.00
|
656,700
|
|
|
7/19/2022
|
+0.14 / +3.64%
|
3.90
|
4.06
|
3.87
|
3.99
|
3.98
|
3.99
|
729,000
|
|
|
7/18/2022
|
+0.12 / +3.22%
|
3.86
|
3.98
|
3.82
|
3.85
|
3.91
|
3.85
|
715,100
|
|
|
7/15/2022
|
-0.17 / -4.36%
|
3.97
|
4.00
|
3.73
|
3.73
|
3.91
|
3.73
|
961,900
|
|
|
7/14/2022
|
+0.04 / +1.04%
|
3.76
|
3.97
|
3.76
|
3.90
|
3.89
|
3.90
|
661,400
|
|
|
7/13/2022
|
-0.04 / -1.03%
|
3.82
|
4.03
|
3.82
|
3.86
|
3.95
|
3.86
|
554,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|