|
|
Closing price on 8/18/2022
|
|
| Open |
4.15 |
| High |
4.19 |
| Low |
4.11 |
| Volume |
599,100 |
| Split-adjusted Price |
4.11 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2022
|
-0.09 / -2.14%
|
4.15
|
4.19
|
4.11
|
4.11
|
4.14
|
4.11
|
599,100
|
|
|
8/17/2022
|
-0.09 / -2.10%
|
4.29
|
4.29
|
4.14
|
4.20
|
4.22
|
4.20
|
825,500
|
|
|
8/16/2022
|
+0.01 / +0.23%
|
4.28
|
4.31
|
4.27
|
4.29
|
4.29
|
4.29
|
545,800
|
|
|
8/15/2022
|
+0.06 / +1.42%
|
4.24
|
4.45
|
4.24
|
4.28
|
4.33
|
4.28
|
695,500
|
|
|
8/12/2022
|
0.00 / 0.00%
|
4.18
|
4.24
|
4.06
|
4.22
|
4.14
|
4.22
|
1,341,100
|
|
|
8/11/2022
|
-0.20 / -4.52%
|
4.42
|
4.50
|
4.20
|
4.22
|
4.36
|
4.22
|
1,131,900
|
|
|
8/10/2022
|
-0.04 / -0.90%
|
4.62
|
4.62
|
4.37
|
4.42
|
4.48
|
4.42
|
1,459,300
|
|
|
8/9/2022
|
+0.29 / +6.95%
|
4.20
|
4.46
|
4.20
|
4.46
|
4.38
|
4.46
|
1,024,400
|
|
|
8/8/2022
|
+0.01 / +0.24%
|
4.18
|
4.21
|
4.15
|
4.17
|
4.17
|
4.17
|
786,200
|
|
|
8/5/2022
|
+0.01 / +0.24%
|
4.10
|
4.16
|
4.10
|
4.16
|
4.13
|
4.16
|
609,900
|
|
|
8/4/2022
|
0.00 / 0.00%
|
4.20
|
4.26
|
4.08
|
4.15
|
4.15
|
4.15
|
947,200
|
|
|
8/3/2022
|
+0.05 / +1.22%
|
4.11
|
4.25
|
4.11
|
4.15
|
4.16
|
4.15
|
747,600
|
|
|
8/2/2022
|
+0.10 / +2.50%
|
3.97
|
4.17
|
3.97
|
4.10
|
4.11
|
4.10
|
1,165,600
|
|
|
8/1/2022
|
0.00 / 0.00%
|
4.00
|
4.05
|
3.95
|
4.00
|
4.01
|
4.00
|
779,700
|
|
|
7/29/2022
|
-0.03 / -0.74%
|
4.02
|
4.10
|
4.00
|
4.00
|
4.03
|
4.00
|
701,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|