|
|
Closing price on 9/11/2018
|
|
| Open |
4.89 |
| High |
5.11 |
| Low |
4.83 |
| Volume |
446,540 |
| Split-adjusted Price |
5.11 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2018
|
+0.33 / +6.90%
|
4.89
|
5.11
|
4.83
|
5.11
|
4.97
|
5.11
|
446,540
|
|
|
9/10/2018
|
+0.08 / +1.70%
|
4.69
|
4.89
|
4.63
|
4.78
|
4.79
|
4.78
|
527,770
|
|
|
9/7/2018
|
+0.05 / +1.08%
|
4.62
|
4.70
|
4.61
|
4.70
|
4.64
|
4.70
|
275,090
|
|
|
9/6/2018
|
-0.11 / -2.31%
|
4.76
|
4.76
|
4.60
|
4.65
|
4.64
|
4.65
|
231,290
|
|
|
9/5/2018
|
-0.07 / -1.45%
|
4.83
|
4.83
|
4.70
|
4.76
|
4.77
|
4.76
|
179,370
|
|
|
9/4/2018
|
0.00 / 0.00%
|
4.87
|
4.87
|
4.73
|
4.83
|
4.83
|
4.83
|
528,690
|
|
|
8/31/2018
|
+0.03 / +0.63%
|
4.83
|
4.84
|
4.73
|
4.83
|
4.79
|
4.83
|
339,650
|
|
|
8/30/2018
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.59
|
4.80
|
4.66
|
4.80
|
352,770
|
|
|
8/29/2018
|
-0.06 / -1.26%
|
4.70
|
4.78
|
4.64
|
4.70
|
4.69
|
4.70
|
137,320
|
|
|
8/28/2018
|
-0.11 / -2.26%
|
4.83
|
4.94
|
4.69
|
4.76
|
4.77
|
4.76
|
207,670
|
|
|
8/27/2018
|
+0.22 / +4.73%
|
4.63
|
4.94
|
4.63
|
4.87
|
4.85
|
4.87
|
520,600
|
|
|
8/24/2018
|
+0.27 / +6.16%
|
4.38
|
4.65
|
4.36
|
4.65
|
4.46
|
4.65
|
548,940
|
|
|
8/23/2018
|
0.00 / 0.00%
|
4.44
|
4.45
|
4.30
|
4.38
|
4.36
|
4.38
|
488,230
|
|
|
8/22/2018
|
+0.22 / +5.29%
|
4.29
|
4.40
|
4.29
|
4.38
|
4.36
|
4.38
|
102,000
|
|
|
8/21/2018
|
-0.29 / -6.52%
|
4.45
|
4.45
|
4.16
|
4.16
|
4.22
|
4.16
|
341,030
|
|
|
8/20/2018
|
-0.30 / -6.32%
|
4.71
|
4.75
|
4.45
|
4.45
|
4.54
|
4.45
|
415,910
|
|
|
8/17/2018
|
-0.06 / -1.25%
|
4.85
|
4.86
|
4.51
|
4.75
|
4.75
|
4.75
|
414,990
|
|
|
8/16/2018
|
-0.09 / -1.84%
|
4.88
|
4.88
|
4.76
|
4.81
|
4.83
|
4.81
|
627,540
|
|
|
8/15/2018
|
0.00 / 0.00%
|
4.89
|
5.03
|
4.88
|
4.90
|
4.91
|
4.90
|
149,290
|
|
|
8/14/2018
|
0.00 / 0.00%
|
4.90
|
4.99
|
4.88
|
4.90
|
4.94
|
4.90
|
64,610
|
|
|
8/13/2018
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.88
|
4.90
|
4.92
|
4.90
|
309,970
|
|
|
8/10/2018
|
-0.02 / -0.40%
|
5.02
|
5.02
|
4.89
|
5.00
|
4.97
|
5.00
|
294,940
|
|
|
8/9/2018
|
-0.03 / -0.59%
|
5.13
|
5.13
|
5.01
|
5.02
|
5.05
|
5.02
|
60,440
|
|
|
8/8/2018
|
+0.24 / +4.99%
|
4.81
|
5.05
|
4.80
|
5.05
|
4.93
|
5.05
|
210,780
|
|
|
8/7/2018
|
-0.09 / -1.84%
|
4.88
|
4.97
|
4.81
|
4.81
|
4.87
|
4.81
|
260,680
|
|
|
8/6/2018
|
-0.23 / -4.48%
|
5.10
|
5.15
|
4.85
|
4.90
|
4.96
|
4.90
|
504,470
|
|
|
8/3/2018
|
-0.17 / -3.21%
|
5.30
|
5.30
|
5.12
|
5.13
|
5.19
|
5.13
|
347,050
|
|
|
8/2/2018
|
0.00 / 0.00%
|
5.30
|
5.35
|
5.10
|
5.30
|
5.22
|
5.30
|
539,780
|
|
|
8/1/2018
|
-0.05 / -0.93%
|
5.30
|
5.50
|
5.20
|
5.30
|
5.28
|
5.30
|
286,740
|
|
|
7/31/2018
|
-0.12 / -2.19%
|
5.41
|
5.45
|
5.30
|
5.35
|
5.34
|
5.35
|
221,890
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|