|
|
Closing price on 12/6/2021
|
|
| Open |
6.80 |
| High |
7.00 |
| Low |
6.51 |
| Volume |
2,305,400 |
| Split-adjusted Price |
6.51 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2021
|
-0.49 / -7.00%
|
6.80
|
7.00
|
6.51
|
6.51
|
6.72
|
6.51
|
2,305,400
|
|
|
12/3/2021
|
+0.26 / +3.86%
|
7.21
|
7.21
|
6.81
|
7.00
|
7.09
|
7.00
|
6,795,500
|
|
|
12/2/2021
|
+0.44 / +6.98%
|
6.74
|
6.74
|
6.74
|
6.74
|
6.74
|
6.74
|
1,534,200
|
|
|
12/1/2021
|
+0.04 / +0.64%
|
6.20
|
6.46
|
6.16
|
6.30
|
6.27
|
6.30
|
1,550,800
|
|
|
11/30/2021
|
-0.07 / -1.11%
|
6.33
|
6.49
|
6.20
|
6.26
|
6.34
|
6.26
|
1,546,200
|
|
|
11/29/2021
|
+0.23 / +3.77%
|
5.76
|
6.49
|
5.76
|
6.33
|
6.16
|
6.33
|
1,856,400
|
|
|
11/26/2021
|
-0.09 / -1.45%
|
6.20
|
6.36
|
5.80
|
6.10
|
6.11
|
6.10
|
2,255,200
|
|
|
11/25/2021
|
-0.07 / -1.12%
|
6.12
|
6.40
|
5.90
|
6.19
|
6.17
|
6.19
|
2,591,500
|
|
|
11/24/2021
|
-0.01 / -0.16%
|
6.44
|
6.44
|
5.90
|
6.26
|
6.30
|
6.26
|
2,433,200
|
|
|
11/23/2021
|
-0.15 / -2.34%
|
5.99
|
6.42
|
5.98
|
6.27
|
6.13
|
6.27
|
3,515,400
|
|
|
11/22/2021
|
-0.48 / -6.96%
|
6.80
|
6.80
|
6.42
|
6.42
|
6.49
|
6.42
|
4,701,200
|
|
|
11/19/2021
|
+0.23 / +3.45%
|
7.13
|
7.13
|
6.40
|
6.90
|
6.95
|
6.90
|
7,476,300
|
|
|
11/18/2021
|
+0.43 / +6.89%
|
6.50
|
6.67
|
6.40
|
6.67
|
6.56
|
6.67
|
3,443,300
|
|
|
11/17/2021
|
+0.40 / +6.85%
|
5.71
|
6.24
|
5.61
|
6.24
|
5.93
|
6.24
|
6,124,400
|
|
|
11/16/2021
|
-0.43 / -6.86%
|
6.10
|
6.26
|
5.84
|
5.84
|
5.97
|
5.84
|
6,460,400
|
|
|
11/15/2021
|
+0.40 / +6.81%
|
6.26
|
6.28
|
6.00
|
6.27
|
6.25
|
6.27
|
5,015,300
|
|
|
11/12/2021
|
+0.38 / +6.92%
|
5.50
|
5.87
|
5.49
|
5.87
|
5.80
|
5.87
|
4,056,800
|
|
|
11/11/2021
|
+0.11 / +2.04%
|
5.49
|
5.62
|
5.35
|
5.49
|
5.49
|
5.49
|
4,430,100
|
|
|
11/10/2021
|
+0.14 / +2.67%
|
5.21
|
5.50
|
5.12
|
5.38
|
5.31
|
5.38
|
3,051,500
|
|
|
11/9/2021
|
0.00 / 0.00%
|
5.36
|
5.42
|
5.21
|
5.24
|
5.33
|
5.24
|
3,022,700
|
|
|
11/8/2021
|
+0.34 / +6.94%
|
4.96
|
5.24
|
4.96
|
5.24
|
5.17
|
5.24
|
5,168,700
|
|
|
11/5/2021
|
+0.10 / +2.08%
|
4.81
|
5.10
|
4.75
|
4.90
|
4.88
|
4.90
|
2,566,000
|
|
|
11/4/2021
|
+0.02 / +0.42%
|
4.69
|
4.99
|
4.69
|
4.80
|
4.78
|
4.80
|
1,785,300
|
|
|
11/3/2021
|
-0.24 / -4.78%
|
5.34
|
5.35
|
4.70
|
4.78
|
5.09
|
4.78
|
5,451,100
|
|
|
11/2/2021
|
+0.32 / +6.81%
|
4.70
|
5.02
|
4.70
|
5.02
|
4.95
|
5.02
|
3,945,000
|
|
|
11/1/2021
|
-0.15 / -3.09%
|
4.52
|
4.78
|
4.52
|
4.70
|
4.64
|
4.70
|
5,324,100
|
|
|
10/29/2021
|
+0.17 / +3.63%
|
4.72
|
4.89
|
4.66
|
4.85
|
4.77
|
4.85
|
3,304,600
|
|
|
10/28/2021
|
-0.04 / -0.85%
|
4.78
|
4.78
|
4.66
|
4.68
|
4.70
|
4.68
|
2,084,400
|
|
|
10/27/2021
|
+0.05 / +1.07%
|
4.68
|
4.90
|
4.60
|
4.72
|
4.77
|
4.72
|
2,190,900
|
|
|
10/26/2021
|
+0.09 / +1.97%
|
4.58
|
4.79
|
4.50
|
4.67
|
4.64
|
4.67
|
1,769,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|