|
|
Closing price on 8/6/2019
|
|
| Open |
2.91 |
| High |
2.93 |
| Low |
2.80 |
| Volume |
110,850 |
| Split-adjusted Price |
2.92 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2019
|
-0.02 / -0.68%
|
2.91
|
2.93
|
2.80
|
2.92
|
2.86
|
2.92
|
110,850
|
|
|
8/5/2019
|
+0.06 / +2.08%
|
2.94
|
2.94
|
2.74
|
2.94
|
2.83
|
2.94
|
159,550
|
|
|
8/2/2019
|
+0.16 / +5.88%
|
2.88
|
2.88
|
2.72
|
2.88
|
2.83
|
2.88
|
59,780
|
|
|
8/1/2019
|
-0.18 / -6.21%
|
2.90
|
2.90
|
2.70
|
2.72
|
2.72
|
2.72
|
121,840
|
|
|
7/31/2019
|
-0.16 / -5.23%
|
2.90
|
3.05
|
2.85
|
2.90
|
2.86
|
2.90
|
742,040
|
|
|
7/30/2019
|
-0.12 / -3.77%
|
3.23
|
3.23
|
3.06
|
3.06
|
3.12
|
3.06
|
96,710
|
|
|
7/29/2019
|
-0.01 / -0.31%
|
3.17
|
3.24
|
3.11
|
3.18
|
3.17
|
3.18
|
740,000
|
|
|
7/26/2019
|
+0.03 / +0.95%
|
3.26
|
3.27
|
3.16
|
3.19
|
3.17
|
3.19
|
30,940
|
|
|
7/25/2019
|
+0.03 / +0.96%
|
3.13
|
3.16
|
3.13
|
3.16
|
3.15
|
3.16
|
119,700
|
|
|
7/24/2019
|
-0.01 / -0.32%
|
3.14
|
3.22
|
3.10
|
3.13
|
3.15
|
3.13
|
101,050
|
|
|
7/23/2019
|
+0.11 / +3.63%
|
3.03
|
3.16
|
3.03
|
3.14
|
3.13
|
3.14
|
59,500
|
|
|
7/22/2019
|
-0.13 / -4.11%
|
3.16
|
3.16
|
3.03
|
3.03
|
3.12
|
3.03
|
136,020
|
|
|
7/19/2019
|
+0.03 / +0.96%
|
3.13
|
3.21
|
3.11
|
3.16
|
3.12
|
3.16
|
24,050
|
|
|
7/18/2019
|
+0.06 / +1.95%
|
3.12
|
3.14
|
3.08
|
3.13
|
3.11
|
3.13
|
44,730
|
|
|
7/17/2019
|
-0.02 / -0.65%
|
3.10
|
3.25
|
3.07
|
3.07
|
3.10
|
3.07
|
101,430
|
|
|
7/16/2019
|
-0.02 / -0.64%
|
3.08
|
3.10
|
3.06
|
3.09
|
3.10
|
3.09
|
159,140
|
|
|
7/15/2019
|
-0.01 / -0.32%
|
3.12
|
3.13
|
3.08
|
3.11
|
3.10
|
3.11
|
320,190
|
|
|
7/12/2019
|
0.00 / 0.00%
|
3.24
|
3.24
|
3.08
|
3.12
|
3.11
|
3.12
|
214,400
|
|
|
7/11/2019
|
-0.18 / -5.45%
|
3.30
|
3.30
|
3.08
|
3.12
|
3.18
|
3.12
|
126,660
|
|
|
7/10/2019
|
+0.06 / +1.85%
|
3.46
|
3.46
|
3.27
|
3.30
|
3.42
|
3.30
|
650,080
|
|
|
7/9/2019
|
+0.21 / +6.93%
|
3.24
|
3.24
|
3.24
|
3.24
|
3.24
|
3.24
|
2,278,800
|
|
|
7/8/2019
|
+0.19 / +6.69%
|
2.88
|
3.03
|
2.84
|
3.03
|
2.98
|
3.03
|
198,560
|
|
|
7/5/2019
|
+0.08 / +2.90%
|
2.86
|
2.86
|
2.76
|
2.84
|
2.79
|
2.84
|
104,480
|
|
|
7/4/2019
|
+0.04 / +1.47%
|
2.72
|
2.81
|
2.70
|
2.76
|
2.72
|
2.76
|
18,390
|
|
|
7/3/2019
|
+0.01 / +0.37%
|
2.71
|
2.88
|
2.71
|
2.72
|
2.72
|
2.72
|
16,540
|
|
|
7/2/2019
|
-0.03 / -1.09%
|
2.75
|
2.75
|
2.67
|
2.71
|
2.73
|
2.71
|
73,380
|
|
|
7/1/2019
|
-0.03 / -1.08%
|
2.74
|
2.80
|
2.61
|
2.74
|
2.74
|
2.74
|
2,138,630
|
|
|
6/28/2019
|
-0.03 / -1.07%
|
2.80
|
2.80
|
2.70
|
2.77
|
2.73
|
2.77
|
21,620
|
|
|
6/27/2019
|
+0.10 / +3.70%
|
2.69
|
2.83
|
2.68
|
2.80
|
2.72
|
2.80
|
83,530
|
|
|
6/26/2019
|
-0.07 / -2.53%
|
2.80
|
2.86
|
2.70
|
2.70
|
2.73
|
2.70
|
75,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|