|
|
Closing price on 7/28/2017
|
|
| Open |
10.00 |
| High |
10.10 |
| Low |
9.72 |
| Volume |
675,860 |
| Split-adjusted Price |
9.72 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2017
|
+0.08 / +0.83%
|
10.00
|
10.10
|
9.72
|
9.72
|
9.85
|
9.72
|
675,860
|
|
|
7/27/2017
|
+0.63 / +6.99%
|
9.26
|
9.64
|
9.01
|
9.64
|
9.48
|
9.64
|
666,650
|
|
|
7/26/2017
|
+0.36 / +4.16%
|
8.80
|
9.13
|
8.50
|
9.01
|
8.79
|
9.01
|
442,130
|
|
|
7/25/2017
|
-0.28 / -3.14%
|
9.00
|
9.00
|
8.65
|
8.65
|
8.71
|
8.65
|
259,740
|
|
|
7/24/2017
|
+0.13 / +1.48%
|
8.80
|
8.99
|
8.60
|
8.93
|
8.87
|
8.93
|
481,850
|
|
|
7/21/2017
|
-0.40 / -4.35%
|
9.10
|
9.20
|
8.71
|
8.80
|
9.00
|
8.80
|
405,830
|
|
|
7/20/2017
|
-0.18 / -1.92%
|
9.38
|
9.38
|
9.11
|
9.20
|
9.21
|
9.20
|
303,670
|
|
|
7/19/2017
|
-0.01 / -0.11%
|
9.20
|
9.55
|
9.20
|
9.38
|
9.39
|
9.38
|
385,100
|
|
|
7/18/2017
|
-0.01 / -0.11%
|
9.45
|
9.46
|
9.25
|
9.39
|
9.38
|
9.39
|
439,700
|
|
|
7/17/2017
|
-0.48 / -4.86%
|
9.88
|
9.88
|
9.19
|
9.40
|
9.40
|
9.40
|
751,470
|
|
|
7/14/2017
|
+0.01 / +0.10%
|
9.98
|
9.99
|
9.68
|
9.88
|
9.84
|
9.88
|
456,470
|
|
|
7/13/2017
|
+0.24 / +2.49%
|
10.20
|
10.20
|
9.63
|
9.87
|
9.91
|
9.87
|
736,080
|
|
|
7/12/2017
|
+0.63 / +7.00%
|
9.63
|
9.63
|
9.50
|
9.63
|
9.62
|
9.63
|
612,600
|
|
|
7/11/2017
|
-0.21 / -2.28%
|
8.73
|
9.18
|
8.65
|
9.00
|
8.90
|
9.00
|
623,540
|
|
|
7/10/2017
|
-0.69 / -6.97%
|
10.10
|
10.10
|
9.21
|
9.21
|
9.48
|
9.21
|
629,680
|
|
|
7/7/2017
|
+0.49 / +5.21%
|
9.78
|
10.00
|
9.70
|
9.90
|
9.89
|
9.90
|
661,240
|
|
|
7/6/2017
|
+0.61 / +6.93%
|
8.80
|
9.41
|
8.80
|
9.41
|
9.15
|
9.41
|
719,100
|
|
|
7/5/2017
|
+0.13 / +1.50%
|
8.60
|
8.99
|
8.30
|
8.80
|
8.62
|
8.80
|
390,580
|
|
|
7/4/2017
|
+0.34 / +4.08%
|
8.20
|
8.73
|
7.80
|
8.67
|
8.46
|
8.67
|
593,080
|
|
|
7/3/2017
|
-0.62 / -6.93%
|
8.95
|
9.15
|
8.33
|
8.33
|
8.53
|
8.33
|
1,237,730
|
|
|
6/30/2017
|
-0.65 / -6.77%
|
9.60
|
9.75
|
8.93
|
8.95
|
9.14
|
8.95
|
903,050
|
|
|
6/29/2017
|
-0.40 / -4.00%
|
10.00
|
10.30
|
9.60
|
9.60
|
9.96
|
9.60
|
421,350
|
|
|
6/28/2017
|
-0.25 / -2.44%
|
10.25
|
10.25
|
9.54
|
10.00
|
9.74
|
10.00
|
547,120
|
|
|
6/27/2017
|
-0.55 / -5.09%
|
10.75
|
11.00
|
10.20
|
10.25
|
10.54
|
10.25
|
788,450
|
|
|
6/26/2017
|
-0.70 / -6.09%
|
11.30
|
11.75
|
10.80
|
10.80
|
11.00
|
10.80
|
954,410
|
|
|
6/23/2017
|
+0.20 / +1.77%
|
11.00
|
11.90
|
10.70
|
11.50
|
11.23
|
11.50
|
990,350
|
|
|
6/22/2017
|
-0.60 / -5.04%
|
12.00
|
12.00
|
11.10
|
11.30
|
11.30
|
11.30
|
2,000,590
|
|
|
6/21/2017
|
-0.20 / -1.65%
|
11.95
|
12.10
|
11.80
|
11.90
|
11.98
|
11.90
|
902,600
|
|
|
6/20/2017
|
0.00 / 0.00%
|
11.90
|
12.30
|
11.70
|
12.10
|
11.93
|
12.10
|
908,450
|
|
|
6/19/2017
|
-0.25 / -2.02%
|
12.10
|
12.40
|
11.65
|
12.10
|
12.17
|
12.10
|
1,046,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|