|
|
Closing price on 2/9/2018
|
|
| Open |
5.20 |
| High |
5.25 |
| Low |
5.05 |
| Volume |
144,850 |
| Split-adjusted Price |
5.10 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2018
|
-0.15 / -2.86%
|
5.20
|
5.25
|
5.05
|
5.10
|
5.17
|
5.10
|
144,850
|
|
|
2/8/2018
|
+0.02 / +0.38%
|
5.48
|
5.48
|
5.21
|
5.25
|
5.27
|
5.25
|
32,420
|
|
|
2/7/2018
|
0.00 / 0.00%
|
5.23
|
5.56
|
5.10
|
5.23
|
5.43
|
5.23
|
86,350
|
|
|
2/6/2018
|
-0.37 / -6.61%
|
5.23
|
5.45
|
5.21
|
5.23
|
5.22
|
5.23
|
396,890
|
|
|
2/5/2018
|
-0.41 / -6.82%
|
5.80
|
5.95
|
5.60
|
5.60
|
5.65
|
5.60
|
203,330
|
|
|
2/2/2018
|
0.00 / 0.00%
|
5.67
|
6.09
|
5.67
|
6.01
|
5.99
|
6.01
|
51,080
|
|
|
2/1/2018
|
-0.15 / -2.44%
|
6.02
|
6.15
|
6.00
|
6.01
|
6.03
|
6.01
|
74,660
|
|
|
1/31/2018
|
+0.15 / +2.50%
|
6.10
|
6.29
|
6.00
|
6.16
|
6.05
|
6.16
|
169,060
|
|
|
1/30/2018
|
+0.01 / +0.17%
|
6.00
|
6.16
|
6.00
|
6.01
|
6.12
|
6.01
|
183,780
|
|
|
1/29/2018
|
-0.45 / -6.98%
|
6.45
|
6.45
|
6.00
|
6.00
|
6.02
|
6.00
|
1,132,680
|
|
|
1/26/2018
|
+0.25 / +4.03%
|
6.20
|
6.50
|
6.20
|
6.45
|
6.39
|
6.45
|
212,160
|
|
|
1/25/2018
|
-0.30 / -4.62%
|
6.35
|
6.48
|
6.20
|
6.20
|
6.30
|
6.20
|
706,110
|
|
|
1/22/2018
|
-0.45 / -6.47%
|
6.50
|
6.68
|
6.47
|
6.50
|
6.51
|
6.50
|
3,502,740
|
|
|
1/19/2018
|
+0.02 / +0.29%
|
7.10
|
7.39
|
6.94
|
6.95
|
7.04
|
6.95
|
2,725,600
|
|
|
1/18/2018
|
+0.03 / +0.43%
|
6.90
|
7.05
|
6.79
|
6.93
|
6.93
|
6.93
|
2,553,010
|
|
|
1/17/2018
|
-0.35 / -4.83%
|
7.25
|
7.25
|
6.90
|
6.90
|
7.05
|
6.90
|
2,745,860
|
|
|
1/16/2018
|
-0.25 / -3.33%
|
7.50
|
7.50
|
7.25
|
7.25
|
7.32
|
7.25
|
352,070
|
|
|
1/15/2018
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.50
|
7.44
|
7.50
|
5,577,000
|
|
|
1/12/2018
|
+0.30 / +4.17%
|
7.65
|
7.70
|
7.45
|
7.50
|
7.66
|
7.50
|
6,437,550
|
|
|
1/11/2018
|
+0.47 / +6.98%
|
6.75
|
7.20
|
6.75
|
7.20
|
7.16
|
7.20
|
6,284,290
|
|
|
1/10/2018
|
-0.02 / -0.30%
|
6.75
|
6.75
|
6.60
|
6.73
|
6.67
|
6.73
|
315,920
|
|
|
1/9/2018
|
-0.14 / -2.03%
|
6.65
|
6.84
|
6.60
|
6.75
|
6.68
|
6.75
|
355,430
|
|
|
1/8/2018
|
-0.09 / -1.29%
|
6.98
|
7.00
|
6.75
|
6.89
|
6.85
|
6.89
|
199,400
|
|
|
1/5/2018
|
+0.16 / +2.35%
|
6.82
|
7.00
|
6.61
|
6.98
|
6.85
|
6.98
|
213,020
|
|
|
1/4/2018
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.82
|
6.82
|
6.93
|
6.82
|
472,830
|
|
|
1/3/2018
|
-0.33 / -4.62%
|
7.19
|
7.20
|
6.82
|
6.82
|
7.01
|
6.82
|
449,450
|
|
|
1/2/2018
|
-0.03 / -0.42%
|
7.11
|
7.20
|
7.09
|
7.15
|
7.13
|
7.15
|
165,880
|
|
|
12/29/2017
|
0.00 / 0.00%
|
7.19
|
7.20
|
7.10
|
7.18
|
7.14
|
7.18
|
234,920
|
|
|
12/28/2017
|
-0.07 / -0.97%
|
7.25
|
7.40
|
7.18
|
7.18
|
7.21
|
7.18
|
164,460
|
|
|
12/27/2017
|
-0.15 / -2.03%
|
7.40
|
7.50
|
7.25
|
7.25
|
7.37
|
7.25
|
255,040
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|