|
|
Closing price on 1/9/2017
|
|
| Open |
4.53 |
| High |
4.53 |
| Low |
4.40 |
| Volume |
18,460 |
| Split-adjusted Price |
4.48 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2017
|
0.00 / 0.00%
|
4.53
|
4.53
|
4.40
|
4.48
|
4.44
|
4.48
|
18,460
|
|
|
1/6/2017
|
+0.01 / +0.22%
|
4.41
|
4.50
|
4.40
|
4.48
|
4.46
|
4.48
|
12,550
|
|
|
1/5/2017
|
-0.02 / -0.45%
|
4.49
|
4.69
|
4.35
|
4.47
|
4.45
|
4.47
|
46,950
|
|
|
1/4/2017
|
-0.05 / -1.10%
|
4.40
|
4.50
|
4.34
|
4.49
|
4.43
|
4.49
|
25,050
|
|
|
1/3/2017
|
-0.11 / -2.37%
|
4.65
|
4.65
|
4.40
|
4.54
|
4.50
|
4.54
|
50,900
|
|
|
12/30/2016
|
+0.16 / +3.56%
|
4.79
|
4.79
|
4.52
|
4.65
|
4.68
|
4.65
|
149,050
|
|
|
12/29/2016
|
+0.29 / +6.90%
|
4.47
|
4.49
|
4.40
|
4.49
|
4.46
|
4.49
|
164,070
|
|
|
12/28/2016
|
-0.07 / -1.64%
|
4.30
|
4.30
|
4.12
|
4.20
|
4.19
|
4.20
|
78,960
|
|
|
12/27/2016
|
-0.20 / -4.47%
|
4.40
|
4.47
|
4.27
|
4.27
|
4.39
|
4.27
|
51,670
|
|
|
12/26/2016
|
-0.08 / -1.76%
|
4.31
|
4.51
|
4.24
|
4.47
|
4.33
|
4.47
|
135,590
|
|
|
12/23/2016
|
+0.10 / +2.25%
|
4.25
|
4.57
|
4.25
|
4.55
|
4.56
|
4.55
|
8,990
|
|
|
12/22/2016
|
-0.09 / -1.98%
|
4.53
|
4.60
|
4.45
|
4.45
|
4.49
|
4.45
|
63,880
|
|
|
12/21/2016
|
+0.03 / +0.67%
|
4.51
|
4.60
|
4.50
|
4.54
|
4.53
|
4.54
|
67,500
|
|
|
12/20/2016
|
-0.13 / -2.80%
|
4.58
|
4.70
|
4.50
|
4.51
|
4.54
|
4.51
|
72,480
|
|
|
12/19/2016
|
+0.06 / +1.31%
|
4.58
|
4.64
|
4.50
|
4.64
|
4.58
|
4.64
|
158,030
|
|
|
12/16/2016
|
+0.06 / +1.33%
|
4.64
|
4.64
|
4.43
|
4.58
|
4.51
|
4.58
|
102,100
|
|
|
12/15/2016
|
-0.11 / -2.38%
|
4.64
|
4.64
|
4.52
|
4.52
|
4.55
|
4.52
|
65,970
|
|
|
12/14/2016
|
-0.01 / -0.22%
|
4.64
|
4.64
|
4.50
|
4.63
|
4.59
|
4.63
|
47,560
|
|
|
12/13/2016
|
-0.05 / -1.07%
|
4.69
|
4.69
|
4.50
|
4.64
|
4.54
|
4.64
|
61,450
|
|
|
12/12/2016
|
+0.02 / +0.43%
|
4.70
|
4.75
|
4.60
|
4.69
|
4.68
|
4.69
|
34,620
|
|
|
12/9/2016
|
+0.03 / +0.65%
|
4.54
|
4.72
|
4.54
|
4.67
|
4.66
|
4.67
|
21,460
|
|
|
12/8/2016
|
+0.02 / +0.43%
|
4.50
|
4.71
|
4.50
|
4.64
|
4.63
|
4.64
|
36,280
|
|
|
12/7/2016
|
-0.08 / -1.70%
|
4.57
|
4.73
|
4.45
|
4.62
|
4.54
|
4.62
|
112,490
|
|
|
12/6/2016
|
+0.01 / +0.21%
|
4.75
|
4.75
|
4.50
|
4.70
|
4.59
|
4.70
|
227,490
|
|
|
12/5/2016
|
-0.29 / -5.82%
|
4.72
|
4.98
|
4.66
|
4.69
|
4.74
|
4.69
|
313,630
|
|
|
12/2/2016
|
-0.36 / -6.74%
|
5.21
|
5.21
|
4.98
|
4.98
|
5.09
|
4.98
|
223,880
|
|
|
12/1/2016
|
-0.28 / -4.98%
|
5.62
|
5.62
|
5.26
|
5.34
|
5.41
|
5.34
|
160,300
|
|
|
11/30/2016
|
+0.36 / +6.84%
|
5.62
|
5.62
|
5.55
|
5.62
|
5.62
|
5.62
|
503,310
|
|
|
11/29/2016
|
+0.34 / +6.91%
|
5.26
|
5.26
|
5.25
|
5.26
|
5.26
|
5.26
|
545,980
|
|
|
11/28/2016
|
+0.32 / +6.96%
|
4.89
|
4.92
|
4.89
|
4.92
|
4.92
|
4.92
|
204,160
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:02 PM
|
|
|
|
|