|
|
Closing price on 9/18/2017
|
|
| Open |
10.00 |
| High |
10.50 |
| Low |
9.81 |
| Volume |
849,610 |
| Split-adjusted Price |
10.40 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2017
|
+0.20 / +1.96%
|
10.00
|
10.50
|
9.81
|
10.40
|
10.21
|
10.40
|
849,610
|
|
|
9/15/2017
|
-0.40 / -3.77%
|
10.90
|
11.00
|
10.20
|
10.20
|
10.63
|
10.20
|
1,384,980
|
|
|
9/14/2017
|
+0.65 / +6.53%
|
9.95
|
10.60
|
9.95
|
10.60
|
10.50
|
10.60
|
409,480
|
|
|
9/13/2017
|
+0.65 / +6.99%
|
9.30
|
9.95
|
9.30
|
9.95
|
9.74
|
9.95
|
1,587,410
|
|
|
9/12/2017
|
+0.02 / +0.22%
|
9.28
|
9.35
|
9.16
|
9.30
|
9.23
|
9.30
|
593,200
|
|
|
9/11/2017
|
+0.13 / +1.42%
|
9.20
|
9.35
|
9.20
|
9.28
|
9.25
|
9.28
|
452,700
|
|
|
9/8/2017
|
-0.06 / -0.65%
|
9.20
|
9.29
|
9.15
|
9.15
|
9.21
|
9.15
|
360,860
|
|
|
9/7/2017
|
-0.14 / -1.50%
|
9.35
|
9.40
|
9.20
|
9.21
|
9.27
|
9.21
|
417,590
|
|
|
9/6/2017
|
+0.05 / +0.54%
|
9.25
|
9.38
|
9.25
|
9.35
|
9.31
|
9.35
|
342,670
|
|
|
9/5/2017
|
-0.07 / -0.75%
|
9.21
|
9.40
|
9.21
|
9.30
|
9.33
|
9.30
|
421,420
|
|
|
9/1/2017
|
+0.12 / +1.30%
|
9.25
|
9.38
|
9.25
|
9.37
|
9.31
|
9.37
|
342,140
|
|
|
8/31/2017
|
-0.01 / -0.11%
|
9.21
|
9.35
|
9.21
|
9.25
|
9.26
|
9.25
|
315,120
|
|
|
8/30/2017
|
-0.24 / -2.53%
|
9.50
|
9.50
|
9.25
|
9.26
|
9.34
|
9.26
|
463,470
|
|
|
8/29/2017
|
+0.09 / +0.96%
|
9.40
|
9.60
|
9.25
|
9.50
|
9.32
|
9.50
|
377,740
|
|
|
8/28/2017
|
+0.31 / +3.41%
|
9.10
|
9.69
|
9.10
|
9.41
|
9.37
|
9.41
|
484,070
|
|
|
8/25/2017
|
-0.20 / -2.15%
|
9.11
|
9.50
|
9.00
|
9.10
|
9.20
|
9.10
|
498,600
|
|
|
8/24/2017
|
0.00 / 0.00%
|
9.10
|
9.35
|
9.00
|
9.30
|
9.17
|
9.30
|
573,800
|
|
|
8/23/2017
|
+0.35 / +3.91%
|
8.95
|
9.40
|
8.95
|
9.30
|
9.07
|
9.30
|
1,061,560
|
|
|
8/22/2017
|
-0.63 / -6.58%
|
9.20
|
9.58
|
8.92
|
8.95
|
9.11
|
8.95
|
857,690
|
|
|
8/21/2017
|
-0.72 / -6.99%
|
10.30
|
10.30
|
9.58
|
9.58
|
9.74
|
9.58
|
951,940
|
|
|
8/18/2017
|
-0.20 / -1.90%
|
10.40
|
10.45
|
9.85
|
10.30
|
10.09
|
10.30
|
1,243,550
|
|
|
8/17/2017
|
-0.75 / -6.67%
|
11.25
|
11.30
|
10.50
|
10.50
|
10.79
|
10.50
|
695,440
|
|
|
8/16/2017
|
+0.55 / +5.14%
|
10.70
|
11.35
|
10.65
|
11.25
|
10.97
|
11.25
|
572,550
|
|
|
8/15/2017
|
-0.15 / -1.38%
|
10.60
|
10.85
|
10.15
|
10.70
|
10.30
|
10.70
|
1,469,080
|
|
|
8/14/2017
|
-0.80 / -6.87%
|
11.60
|
11.65
|
10.85
|
10.85
|
11.00
|
10.85
|
1,289,010
|
|
|
8/11/2017
|
-0.85 / -6.80%
|
12.40
|
12.45
|
11.65
|
11.65
|
12.08
|
11.65
|
1,000,890
|
|
|
8/10/2017
|
+0.40 / +3.31%
|
11.50
|
12.50
|
11.50
|
12.50
|
12.11
|
12.50
|
1,705,960
|
|
|
8/9/2017
|
+0.10 / +0.83%
|
12.00
|
12.50
|
11.20
|
12.10
|
12.07
|
12.10
|
1,568,950
|
|
|
8/8/2017
|
+0.60 / +5.26%
|
11.30
|
12.00
|
10.70
|
12.00
|
11.25
|
12.00
|
1,412,680
|
|
|
8/7/2017
|
+0.70 / +6.54%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.39
|
11.40
|
1,571,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|