|
|
Closing price on 10/24/2017
|
|
| Open |
9.23 |
| High |
9.36 |
| Low |
9.23 |
| Volume |
276,230 |
| Split-adjusted Price |
9.36 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2017
|
+0.06 / +0.65%
|
9.23
|
9.36
|
9.23
|
9.36
|
9.31
|
9.36
|
276,230
|
|
|
10/23/2017
|
-0.23 / -2.41%
|
9.53
|
9.63
|
9.30
|
9.30
|
9.40
|
9.30
|
313,580
|
|
|
10/20/2017
|
-0.02 / -0.21%
|
9.55
|
9.80
|
9.53
|
9.53
|
9.61
|
9.53
|
356,420
|
|
|
10/19/2017
|
-0.05 / -0.52%
|
9.55
|
9.66
|
9.49
|
9.55
|
9.56
|
9.55
|
436,280
|
|
|
10/18/2017
|
-0.21 / -2.14%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.74
|
9.60
|
411,110
|
|
|
10/17/2017
|
+0.42 / +4.47%
|
9.40
|
10.00
|
9.40
|
9.81
|
9.80
|
9.81
|
605,480
|
|
|
10/16/2017
|
0.00 / 0.00%
|
9.39
|
9.48
|
9.30
|
9.39
|
9.38
|
9.39
|
518,400
|
|
|
10/13/2017
|
-0.01 / -0.11%
|
9.55
|
9.55
|
9.37
|
9.39
|
9.42
|
9.39
|
191,710
|
|
|
10/12/2017
|
-0.08 / -0.84%
|
9.58
|
9.58
|
9.40
|
9.40
|
9.46
|
9.40
|
444,400
|
|
|
10/11/2017
|
+0.06 / +0.64%
|
9.50
|
9.60
|
9.42
|
9.48
|
9.48
|
9.48
|
234,820
|
|
|
10/10/2017
|
+0.02 / +0.21%
|
9.42
|
9.58
|
9.42
|
9.42
|
9.49
|
9.42
|
554,830
|
|
|
10/9/2017
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.52
|
9.40
|
451,410
|
|
|
10/6/2017
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.56
|
9.50
|
273,020
|
|
|
10/5/2017
|
-0.20 / -2.06%
|
9.56
|
9.75
|
9.50
|
9.50
|
9.60
|
9.50
|
506,060
|
|
|
10/4/2017
|
+0.26 / +2.75%
|
9.40
|
9.70
|
9.30
|
9.70
|
9.41
|
9.70
|
583,360
|
|
|
10/3/2017
|
-0.13 / -1.36%
|
9.70
|
9.70
|
9.35
|
9.44
|
9.47
|
9.44
|
435,090
|
|
|
10/2/2017
|
+0.15 / +1.59%
|
9.42
|
9.76
|
9.42
|
9.57
|
9.56
|
9.57
|
477,990
|
|
|
9/29/2017
|
-0.18 / -1.88%
|
9.60
|
9.98
|
9.40
|
9.42
|
9.57
|
9.42
|
585,740
|
|
|
9/28/2017
|
-0.40 / -4.00%
|
10.00
|
10.20
|
9.60
|
9.60
|
9.92
|
9.60
|
590,780
|
|
|
9/27/2017
|
-0.15 / -1.48%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.09
|
10.00
|
512,890
|
|
|
9/26/2017
|
-0.15 / -1.46%
|
10.30
|
10.60
|
10.15
|
10.15
|
10.30
|
10.15
|
666,450
|
|
|
9/25/2017
|
+0.10 / +0.98%
|
10.30
|
10.70
|
10.30
|
10.30
|
10.41
|
10.30
|
803,540
|
|
|
9/22/2017
|
+0.30 / +3.03%
|
9.90
|
10.20
|
9.80
|
10.20
|
10.00
|
10.20
|
605,120
|
|
|
9/21/2017
|
-0.30 / -2.94%
|
10.20
|
10.30
|
9.90
|
9.90
|
10.08
|
9.90
|
486,660
|
|
|
9/20/2017
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.20
|
10.20
|
357,680
|
|
|
9/19/2017
|
0.00 / 0.00%
|
10.30
|
10.55
|
10.25
|
10.40
|
10.39
|
10.40
|
495,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|