|
|
Closing price on 8/23/2018
|
|
| Open |
4.44 |
| High |
4.45 |
| Low |
4.30 |
| Volume |
488,230 |
| Split-adjusted Price |
4.38 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2018
|
0.00 / 0.00%
|
4.44
|
4.45
|
4.30
|
4.38
|
4.36
|
4.38
|
488,230
|
|
|
8/22/2018
|
+0.22 / +5.29%
|
4.29
|
4.40
|
4.29
|
4.38
|
4.36
|
4.38
|
102,000
|
|
|
8/21/2018
|
-0.29 / -6.52%
|
4.45
|
4.45
|
4.16
|
4.16
|
4.22
|
4.16
|
341,030
|
|
|
8/20/2018
|
-0.30 / -6.32%
|
4.71
|
4.75
|
4.45
|
4.45
|
4.54
|
4.45
|
415,910
|
|
|
8/17/2018
|
-0.06 / -1.25%
|
4.85
|
4.86
|
4.51
|
4.75
|
4.75
|
4.75
|
414,990
|
|
|
8/16/2018
|
-0.09 / -1.84%
|
4.88
|
4.88
|
4.76
|
4.81
|
4.83
|
4.81
|
627,540
|
|
|
8/15/2018
|
0.00 / 0.00%
|
4.89
|
5.03
|
4.88
|
4.90
|
4.91
|
4.90
|
149,290
|
|
|
8/14/2018
|
0.00 / 0.00%
|
4.90
|
4.99
|
4.88
|
4.90
|
4.94
|
4.90
|
64,610
|
|
|
8/13/2018
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.88
|
4.90
|
4.92
|
4.90
|
309,970
|
|
|
8/10/2018
|
-0.02 / -0.40%
|
5.02
|
5.02
|
4.89
|
5.00
|
4.97
|
5.00
|
294,940
|
|
|
8/9/2018
|
-0.03 / -0.59%
|
5.13
|
5.13
|
5.01
|
5.02
|
5.05
|
5.02
|
60,440
|
|
|
8/8/2018
|
+0.24 / +4.99%
|
4.81
|
5.05
|
4.80
|
5.05
|
4.93
|
5.05
|
210,780
|
|
|
8/7/2018
|
-0.09 / -1.84%
|
4.88
|
4.97
|
4.81
|
4.81
|
4.87
|
4.81
|
260,680
|
|
|
8/6/2018
|
-0.23 / -4.48%
|
5.10
|
5.15
|
4.85
|
4.90
|
4.96
|
4.90
|
504,470
|
|
|
8/3/2018
|
-0.17 / -3.21%
|
5.30
|
5.30
|
5.12
|
5.13
|
5.19
|
5.13
|
347,050
|
|
|
8/2/2018
|
0.00 / 0.00%
|
5.30
|
5.35
|
5.10
|
5.30
|
5.22
|
5.30
|
539,780
|
|
|
8/1/2018
|
-0.05 / -0.93%
|
5.30
|
5.50
|
5.20
|
5.30
|
5.28
|
5.30
|
286,740
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|