|
|
Closing price on 6/8/2022
|
|
| Open |
4.80 |
| High |
4.97 |
| Low |
4.70 |
| Volume |
884,100 |
| Split-adjusted Price |
4.97 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2022
|
+0.32 / +6.88%
|
4.80
|
4.97
|
4.70
|
4.97
|
4.91
|
4.97
|
884,100
|
|
|
6/7/2022
|
-0.35 / -7.00%
|
4.90
|
4.90
|
4.65
|
4.65
|
4.72
|
4.65
|
1,740,200
|
|
|
6/6/2022
|
-0.20 / -3.85%
|
5.20
|
5.24
|
5.00
|
5.00
|
5.13
|
5.00
|
519,500
|
|
|
6/3/2022
|
+0.12 / +2.36%
|
5.11
|
5.24
|
4.95
|
5.20
|
5.13
|
5.20
|
940,100
|
|
|
6/2/2022
|
-0.02 / -0.39%
|
5.05
|
5.18
|
5.05
|
5.08
|
5.11
|
5.08
|
677,000
|
|
|
6/1/2022
|
-0.18 / -3.41%
|
5.14
|
5.25
|
5.06
|
5.10
|
5.13
|
5.10
|
998,000
|
|
|
5/31/2022
|
-0.01 / -0.19%
|
5.65
|
5.65
|
5.25
|
5.28
|
5.49
|
5.28
|
2,012,600
|
|
|
5/30/2022
|
+0.34 / +6.87%
|
5.29
|
5.29
|
5.29
|
5.29
|
5.29
|
5.29
|
620,500
|
|
|
5/27/2022
|
+0.32 / +6.91%
|
4.63
|
4.95
|
4.63
|
4.95
|
4.88
|
4.95
|
1,178,200
|
|
|
5/26/2022
|
-0.05 / -1.07%
|
4.68
|
4.74
|
4.60
|
4.63
|
4.65
|
4.63
|
652,400
|
|
|
5/25/2022
|
+0.08 / +1.74%
|
4.60
|
4.73
|
4.53
|
4.68
|
4.65
|
4.68
|
588,700
|
|
|
5/24/2022
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.35
|
4.60
|
4.53
|
4.60
|
392,700
|
|
|
5/23/2022
|
-0.08 / -1.71%
|
4.75
|
4.78
|
4.55
|
4.60
|
4.69
|
4.60
|
467,100
|
|
|
5/20/2022
|
-0.07 / -1.47%
|
4.75
|
4.80
|
4.60
|
4.68
|
4.73
|
4.68
|
601,000
|
|
|
5/19/2022
|
-0.03 / -0.63%
|
4.52
|
4.80
|
4.52
|
4.75
|
4.69
|
4.75
|
549,500
|
|
|
5/18/2022
|
+0.07 / +1.49%
|
4.90
|
4.94
|
4.73
|
4.78
|
4.84
|
4.78
|
931,900
|
|
|
5/17/2022
|
+0.30 / +6.80%
|
4.41
|
4.71
|
4.22
|
4.71
|
4.48
|
4.71
|
1,182,200
|
|
|
5/16/2022
|
-0.12 / -2.65%
|
4.70
|
4.80
|
4.40
|
4.41
|
4.60
|
4.41
|
1,055,200
|
|
|
5/13/2022
|
-0.34 / -6.98%
|
4.87
|
4.87
|
4.53
|
4.53
|
4.58
|
4.53
|
1,259,300
|
|
|
5/12/2022
|
-0.36 / -6.88%
|
5.23
|
5.30
|
4.87
|
4.87
|
5.03
|
4.87
|
1,033,400
|
|
|
5/11/2022
|
+0.04 / +0.77%
|
5.40
|
5.40
|
5.15
|
5.23
|
5.22
|
5.23
|
944,600
|
|
|
5/10/2022
|
+0.07 / +1.37%
|
4.80
|
5.20
|
4.77
|
5.19
|
4.98
|
5.19
|
1,117,100
|
|
|
5/9/2022
|
-0.38 / -6.91%
|
5.50
|
5.50
|
5.12
|
5.12
|
5.18
|
5.12
|
849,000
|
|
|
5/6/2022
|
-0.22 / -3.85%
|
5.42
|
5.80
|
5.42
|
5.50
|
5.58
|
5.50
|
762,100
|
|
|
5/5/2022
|
-0.28 / -4.67%
|
6.00
|
6.19
|
5.65
|
5.72
|
5.85
|
5.72
|
1,078,100
|
|
|
5/4/2022
|
-0.31 / -4.91%
|
6.12
|
6.35
|
6.00
|
6.00
|
6.16
|
6.00
|
1,287,900
|
|
|
4/29/2022
|
+0.19 / +3.10%
|
6.01
|
6.33
|
6.00
|
6.31
|
6.17
|
6.31
|
1,716,500
|
|
|
4/28/2022
|
+0.03 / +0.49%
|
6.10
|
6.44
|
6.10
|
6.12
|
6.29
|
6.12
|
1,359,100
|
|
|
4/27/2022
|
+0.39 / +6.84%
|
5.70
|
6.09
|
5.50
|
6.09
|
5.88
|
6.09
|
1,254,500
|
|
|
4/26/2022
|
+0.36 / +6.74%
|
5.33
|
5.70
|
4.97
|
5.70
|
5.19
|
5.70
|
2,078,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|