|
Closing price on 7/31/2018
|
|
| Open |
5.41 |
| High |
5.45 |
| Low |
5.30 |
| Volume |
221,890 |
| Split-adjusted Price |
5.35 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2018
|
-0.12 / -2.19%
|
5.41
|
5.45
|
5.30
|
5.35
|
5.34
|
5.35
|
221,890
|
|
|
7/30/2018
|
-0.19 / -3.36%
|
5.60
|
5.70
|
5.47
|
5.47
|
5.54
|
5.47
|
459,660
|
|
|
7/27/2018
|
-0.13 / -2.25%
|
5.95
|
5.95
|
5.57
|
5.66
|
5.69
|
5.66
|
655,160
|
|
|
7/26/2018
|
+0.11 / +1.94%
|
5.66
|
5.88
|
5.64
|
5.79
|
5.72
|
5.79
|
388,230
|
|
|
7/25/2018
|
-0.17 / -2.91%
|
5.98
|
5.98
|
5.65
|
5.68
|
5.75
|
5.68
|
401,620
|
|
|
7/24/2018
|
-0.01 / -0.17%
|
5.94
|
5.94
|
5.70
|
5.85
|
5.78
|
5.85
|
142,270
|
|
|
7/23/2018
|
-0.14 / -2.33%
|
5.92
|
6.20
|
5.86
|
5.86
|
5.98
|
5.86
|
307,560
|
|
|
7/20/2018
|
-0.02 / -0.33%
|
5.90
|
6.00
|
5.85
|
6.00
|
5.90
|
6.00
|
374,490
|
|
|
7/19/2018
|
-0.20 / -3.22%
|
6.25
|
6.25
|
6.02
|
6.02
|
6.11
|
6.02
|
228,060
|
|
|
7/18/2018
|
0.00 / 0.00%
|
6.38
|
6.38
|
6.10
|
6.22
|
6.22
|
6.22
|
305,750
|
|
|
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
|
|
|