|
|
Closing price on 9/15/2022
|
|
| Open |
3.61 |
| High |
3.63 |
| Low |
3.48 |
| Volume |
415,500 |
| Split-adjusted Price |
3.50 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2022
|
-0.04 / -1.13%
|
3.61
|
3.63
|
3.48
|
3.50
|
3.52
|
3.50
|
415,500
|
|
|
9/14/2022
|
-0.14 / -3.80%
|
3.60
|
3.65
|
3.50
|
3.54
|
3.56
|
3.54
|
609,700
|
|
|
9/13/2022
|
-0.04 / -1.08%
|
3.72
|
3.72
|
3.59
|
3.68
|
3.65
|
3.68
|
329,900
|
|
|
9/12/2022
|
+0.24 / +6.90%
|
3.52
|
3.72
|
3.52
|
3.72
|
3.68
|
3.72
|
612,500
|
|
|
9/9/2022
|
-0.02 / -0.57%
|
3.46
|
3.59
|
3.42
|
3.48
|
3.50
|
3.48
|
422,800
|
|
|
9/8/2022
|
-0.07 / -1.96%
|
3.59
|
3.66
|
3.47
|
3.50
|
3.52
|
3.50
|
670,700
|
|
|
9/7/2022
|
-0.25 / -6.54%
|
3.82
|
3.82
|
3.57
|
3.57
|
3.70
|
3.57
|
544,000
|
|
|
9/6/2022
|
-0.03 / -0.78%
|
3.85
|
3.91
|
3.79
|
3.82
|
3.84
|
3.82
|
545,300
|
|
|
9/5/2022
|
-0.02 / -0.52%
|
3.87
|
3.97
|
3.83
|
3.85
|
3.89
|
3.85
|
257,500
|
|
|
8/31/2022
|
-0.05 / -1.28%
|
3.95
|
3.97
|
3.87
|
3.87
|
3.90
|
3.87
|
400,900
|
|
|
8/30/2022
|
0.00 / 0.00%
|
4.04
|
4.04
|
3.90
|
3.92
|
3.96
|
3.92
|
457,600
|
|
|
8/29/2022
|
-0.20 / -4.85%
|
3.96
|
4.06
|
3.84
|
3.92
|
3.94
|
3.92
|
832,300
|
|
|
8/26/2022
|
-0.07 / -1.67%
|
4.19
|
4.19
|
4.03
|
4.12
|
4.12
|
4.12
|
484,400
|
|
|
8/25/2022
|
+0.09 / +2.20%
|
4.12
|
4.30
|
4.09
|
4.19
|
4.17
|
4.19
|
828,800
|
|
|
8/24/2022
|
+0.04 / +0.99%
|
4.07
|
4.14
|
4.07
|
4.10
|
4.10
|
4.10
|
463,800
|
|
|
8/23/2022
|
+0.02 / +0.50%
|
3.90
|
4.08
|
3.90
|
4.06
|
4.02
|
4.06
|
446,800
|
|
|
8/22/2022
|
-0.06 / -1.46%
|
4.10
|
4.12
|
3.98
|
4.04
|
4.06
|
4.04
|
682,500
|
|
|
8/19/2022
|
-0.01 / -0.24%
|
4.11
|
4.19
|
4.05
|
4.10
|
4.11
|
4.10
|
393,500
|
|
|
8/18/2022
|
-0.09 / -2.14%
|
4.15
|
4.19
|
4.11
|
4.11
|
4.14
|
4.11
|
599,100
|
|
|
8/17/2022
|
-0.09 / -2.10%
|
4.29
|
4.29
|
4.14
|
4.20
|
4.22
|
4.20
|
825,500
|
|
|
8/16/2022
|
+0.01 / +0.23%
|
4.28
|
4.31
|
4.27
|
4.29
|
4.29
|
4.29
|
545,800
|
|
|
8/15/2022
|
+0.06 / +1.42%
|
4.24
|
4.45
|
4.24
|
4.28
|
4.33
|
4.28
|
695,500
|
|
|
8/12/2022
|
0.00 / 0.00%
|
4.18
|
4.24
|
4.06
|
4.22
|
4.14
|
4.22
|
1,341,100
|
|
|
8/11/2022
|
-0.20 / -4.52%
|
4.42
|
4.50
|
4.20
|
4.22
|
4.36
|
4.22
|
1,131,900
|
|
|
8/10/2022
|
-0.04 / -0.90%
|
4.62
|
4.62
|
4.37
|
4.42
|
4.48
|
4.42
|
1,459,300
|
|
|
8/9/2022
|
+0.29 / +6.95%
|
4.20
|
4.46
|
4.20
|
4.46
|
4.38
|
4.46
|
1,024,400
|
|
|
8/8/2022
|
+0.01 / +0.24%
|
4.18
|
4.21
|
4.15
|
4.17
|
4.17
|
4.17
|
786,200
|
|
|
8/5/2022
|
+0.01 / +0.24%
|
4.10
|
4.16
|
4.10
|
4.16
|
4.13
|
4.16
|
609,900
|
|
|
8/4/2022
|
0.00 / 0.00%
|
4.20
|
4.26
|
4.08
|
4.15
|
4.15
|
4.15
|
947,200
|
|
|
8/3/2022
|
+0.05 / +1.22%
|
4.11
|
4.25
|
4.11
|
4.15
|
4.16
|
4.15
|
747,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|