|
|
Closing price on 11/29/2017
|
|
| Open |
7.78 |
| High |
7.90 |
| Low |
7.74 |
| Volume |
381,540 |
| Split-adjusted Price |
7.84 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2017
|
+0.06 / +0.77%
|
7.78
|
7.90
|
7.74
|
7.84
|
7.77
|
7.84
|
381,540
|
|
|
11/28/2017
|
-0.22 / -2.75%
|
8.00
|
8.19
|
7.78
|
7.78
|
7.93
|
7.78
|
385,370
|
|
|
11/27/2017
|
+0.17 / +2.17%
|
7.84
|
8.30
|
7.74
|
8.00
|
7.85
|
8.00
|
590,280
|
|
|
11/24/2017
|
+0.04 / +0.51%
|
7.79
|
7.85
|
7.71
|
7.83
|
7.80
|
7.83
|
174,090
|
|
|
11/23/2017
|
-0.10 / -1.27%
|
7.88
|
7.99
|
7.72
|
7.79
|
7.76
|
7.79
|
144,680
|
|
|
11/22/2017
|
-0.01 / -0.13%
|
7.91
|
7.91
|
7.70
|
7.89
|
7.76
|
7.89
|
203,890
|
|
|
11/21/2017
|
-0.05 / -0.63%
|
7.84
|
7.94
|
7.77
|
7.90
|
7.83
|
7.90
|
182,970
|
|
|
11/20/2017
|
-0.02 / -0.25%
|
7.90
|
8.10
|
7.90
|
7.95
|
7.92
|
7.95
|
80,070
|
|
|
11/17/2017
|
+0.08 / +1.01%
|
7.89
|
8.20
|
7.89
|
7.97
|
8.07
|
7.97
|
276,870
|
|
|
11/16/2017
|
+0.19 / +2.47%
|
7.70
|
7.98
|
7.65
|
7.89
|
7.75
|
7.89
|
223,940
|
|
|
11/15/2017
|
0.00 / 0.00%
|
7.68
|
7.84
|
7.65
|
7.70
|
7.71
|
7.70
|
79,860
|
|
|
11/14/2017
|
-0.09 / -1.16%
|
7.78
|
7.79
|
7.68
|
7.70
|
7.73
|
7.70
|
174,070
|
|
|
11/13/2017
|
-0.07 / -0.89%
|
7.80
|
7.88
|
7.60
|
7.79
|
7.72
|
7.79
|
6,141,520
|
|
|
11/10/2017
|
-0.10 / -1.26%
|
8.10
|
8.10
|
7.70
|
7.86
|
7.81
|
7.86
|
266,100
|
|
|
11/9/2017
|
-0.24 / -2.93%
|
8.20
|
8.20
|
7.96
|
7.96
|
8.07
|
7.96
|
334,050
|
|
|
11/8/2017
|
-0.09 / -1.09%
|
8.20
|
8.20
|
8.06
|
8.20
|
8.10
|
8.20
|
295,770
|
|
|
11/7/2017
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.05
|
8.29
|
8.15
|
8.29
|
235,460
|
|
|
11/6/2017
|
+0.29 / +3.63%
|
8.05
|
8.30
|
8.00
|
8.29
|
8.13
|
8.29
|
203,520
|
|
|
11/3/2017
|
+0.23 / +2.96%
|
7.68
|
8.00
|
7.43
|
8.00
|
7.76
|
8.00
|
258,090
|
|
|
11/2/2017
|
-0.53 / -6.39%
|
8.30
|
8.30
|
7.72
|
7.77
|
7.79
|
7.77
|
1,237,950
|
|
|
11/1/2017
|
-0.40 / -4.60%
|
8.52
|
8.89
|
8.30
|
8.30
|
8.61
|
8.30
|
367,340
|
|
|
10/31/2017
|
-0.41 / -4.50%
|
9.11
|
9.11
|
8.50
|
8.70
|
8.81
|
8.70
|
275,270
|
|
|
10/30/2017
|
+0.10 / +1.11%
|
9.20
|
9.35
|
9.01
|
9.11
|
9.16
|
9.11
|
211,270
|
|
|
10/27/2017
|
+0.01 / +0.11%
|
9.10
|
9.20
|
9.00
|
9.01
|
9.06
|
9.01
|
283,860
|
|
|
10/26/2017
|
-0.30 / -3.23%
|
9.24
|
9.35
|
9.00
|
9.00
|
9.17
|
9.00
|
387,370
|
|
|
10/25/2017
|
-0.06 / -0.64%
|
9.31
|
9.52
|
9.25
|
9.30
|
9.35
|
9.30
|
217,590
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|