|
|
Closing price on 9/28/2021
|
|
| Open |
4.27 |
| High |
4.50 |
| Low |
4.27 |
| Volume |
5,926,900 |
| Split-adjusted Price |
4.27 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2021
|
-0.32 / -6.97%
|
4.27
|
4.50
|
4.27
|
4.27
|
4.29
|
4.27
|
5,926,900
|
|
|
9/27/2021
|
-0.34 / -6.90%
|
4.59
|
4.84
|
4.59
|
4.59
|
4.60
|
4.59
|
1,818,100
|
|
|
9/24/2021
|
-0.37 / -6.98%
|
4.93
|
5.20
|
4.93
|
4.93
|
4.94
|
4.93
|
3,137,300
|
|
|
9/23/2021
|
+0.01 / +0.19%
|
5.66
|
5.66
|
5.00
|
5.30
|
5.52
|
5.30
|
10,340,600
|
|
|
9/22/2021
|
+0.34 / +6.87%
|
5.29
|
5.29
|
5.29
|
5.29
|
5.29
|
5.29
|
1,792,200
|
|
|
9/21/2021
|
+0.32 / +6.91%
|
4.95
|
4.95
|
4.90
|
4.95
|
4.95
|
4.95
|
3,638,500
|
|
|
9/20/2021
|
+0.30 / +6.93%
|
4.55
|
4.63
|
4.55
|
4.63
|
4.61
|
4.63
|
885,900
|
|
|
9/17/2021
|
-0.29 / -6.28%
|
4.84
|
4.84
|
4.30
|
4.33
|
4.61
|
4.33
|
13,907,600
|
|
|
9/16/2021
|
+0.30 / +6.94%
|
4.62
|
4.62
|
4.62
|
4.62
|
4.62
|
4.62
|
628,300
|
|
|
9/15/2021
|
+0.28 / +6.93%
|
4.32
|
4.32
|
4.32
|
4.32
|
4.32
|
4.32
|
338,100
|
|
|
9/14/2021
|
+0.26 / +6.88%
|
4.04
|
4.04
|
4.04
|
4.04
|
4.04
|
4.04
|
391,200
|
|
|
9/13/2021
|
+0.24 / +6.78%
|
3.78
|
3.78
|
3.78
|
3.78
|
3.78
|
3.78
|
792,500
|
|
|
9/10/2021
|
+0.23 / +6.95%
|
3.54
|
3.54
|
3.51
|
3.54
|
3.54
|
3.54
|
3,130,000
|
|
|
9/9/2021
|
+0.21 / +6.77%
|
3.10
|
3.31
|
3.02
|
3.31
|
3.22
|
3.31
|
2,117,300
|
|
|
9/8/2021
|
-0.08 / -2.52%
|
3.19
|
3.20
|
2.97
|
3.10
|
3.14
|
3.10
|
1,544,100
|
|
|
9/7/2021
|
+0.19 / +6.35%
|
3.19
|
3.19
|
3.10
|
3.18
|
3.18
|
3.18
|
2,897,800
|
|
|
9/6/2021
|
+0.19 / +6.79%
|
2.99
|
2.99
|
2.99
|
2.99
|
2.99
|
2.99
|
305,800
|
|
|
8/27/2021
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.82
|
2.80
|
450,200
|
|
|
8/26/2021
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.90
|
2.80
|
327,300
|
|
|
8/25/2021
|
+0.10 / +3.57%
|
2.80
|
3.00
|
2.70
|
2.90
|
2.85
|
2.90
|
1,007,600
|
|
|
8/24/2021
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.88
|
2.80
|
922,400
|
|
|
8/23/2021
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.85
|
2.90
|
647,600
|
|
|
8/20/2021
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.80
|
2.90
|
2.89
|
2.90
|
1,883,500
|
|
|
8/19/2021
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.01
|
3.00
|
911,900
|
|
|
8/18/2021
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
764,711
|
|
|
8/17/2021
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.12
|
3.20
|
1,908,200
|
|
|
8/16/2021
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.08
|
3.10
|
1,447,200
|
|
|
8/13/2021
|
0.00 / 0.00%
|
3.10
|
3.20
|
2.90
|
3.10
|
3.00
|
3.10
|
1,297,900
|
|
|
8/12/2021
|
+0.10 / +3.33%
|
3.30
|
3.30
|
3.00
|
3.10
|
3.16
|
3.10
|
2,302,200
|
|
|
8/11/2021
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.70
|
3.00
|
2.92
|
3.00
|
2,739,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|