|
|
Closing price on 9/6/2017
|
|
| Open |
9.25 |
| High |
9.38 |
| Low |
9.25 |
| Volume |
342,670 |
| Split-adjusted Price |
9.35 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2017
|
+0.05 / +0.54%
|
9.25
|
9.38
|
9.25
|
9.35
|
9.31
|
9.35
|
342,670
|
|
|
9/5/2017
|
-0.07 / -0.75%
|
9.21
|
9.40
|
9.21
|
9.30
|
9.33
|
9.30
|
421,420
|
|
|
9/1/2017
|
+0.12 / +1.30%
|
9.25
|
9.38
|
9.25
|
9.37
|
9.31
|
9.37
|
342,140
|
|
|
8/31/2017
|
-0.01 / -0.11%
|
9.21
|
9.35
|
9.21
|
9.25
|
9.26
|
9.25
|
315,120
|
|
|
8/30/2017
|
-0.24 / -2.53%
|
9.50
|
9.50
|
9.25
|
9.26
|
9.34
|
9.26
|
463,470
|
|
|
8/29/2017
|
+0.09 / +0.96%
|
9.40
|
9.60
|
9.25
|
9.50
|
9.32
|
9.50
|
377,740
|
|
|
8/28/2017
|
+0.31 / +3.41%
|
9.10
|
9.69
|
9.10
|
9.41
|
9.37
|
9.41
|
484,070
|
|
|
8/25/2017
|
-0.20 / -2.15%
|
9.11
|
9.50
|
9.00
|
9.10
|
9.20
|
9.10
|
498,600
|
|
|
8/24/2017
|
0.00 / 0.00%
|
9.10
|
9.35
|
9.00
|
9.30
|
9.17
|
9.30
|
573,800
|
|
|
8/23/2017
|
+0.35 / +3.91%
|
8.95
|
9.40
|
8.95
|
9.30
|
9.07
|
9.30
|
1,061,560
|
|
|
8/22/2017
|
-0.63 / -6.58%
|
9.20
|
9.58
|
8.92
|
8.95
|
9.11
|
8.95
|
857,690
|
|
|
8/21/2017
|
-0.72 / -6.99%
|
10.30
|
10.30
|
9.58
|
9.58
|
9.74
|
9.58
|
951,940
|
|
|
8/18/2017
|
-0.20 / -1.90%
|
10.40
|
10.45
|
9.85
|
10.30
|
10.09
|
10.30
|
1,243,550
|
|
|
8/17/2017
|
-0.75 / -6.67%
|
11.25
|
11.30
|
10.50
|
10.50
|
10.79
|
10.50
|
695,440
|
|
|
8/16/2017
|
+0.55 / +5.14%
|
10.70
|
11.35
|
10.65
|
11.25
|
10.97
|
11.25
|
572,550
|
|
|
8/15/2017
|
-0.15 / -1.38%
|
10.60
|
10.85
|
10.15
|
10.70
|
10.30
|
10.70
|
1,469,080
|
|
|
8/14/2017
|
-0.80 / -6.87%
|
11.60
|
11.65
|
10.85
|
10.85
|
11.00
|
10.85
|
1,289,010
|
|
|
8/11/2017
|
-0.85 / -6.80%
|
12.40
|
12.45
|
11.65
|
11.65
|
12.08
|
11.65
|
1,000,890
|
|
|
8/10/2017
|
+0.40 / +3.31%
|
11.50
|
12.50
|
11.50
|
12.50
|
12.11
|
12.50
|
1,705,960
|
|
|
8/9/2017
|
+0.10 / +0.83%
|
12.00
|
12.50
|
11.20
|
12.10
|
12.07
|
12.10
|
1,568,950
|
|
|
8/8/2017
|
+0.60 / +5.26%
|
11.30
|
12.00
|
10.70
|
12.00
|
11.25
|
12.00
|
1,412,680
|
|
|
8/7/2017
|
+0.70 / +6.54%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.39
|
11.40
|
1,571,020
|
|
|
8/4/2017
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.20
|
10.70
|
10.67
|
10.70
|
779,270
|
|
|
8/3/2017
|
+0.64 / +6.84%
|
9.50
|
10.00
|
9.45
|
10.00
|
9.74
|
10.00
|
723,380
|
|
|
8/2/2017
|
-0.42 / -4.29%
|
9.60
|
9.78
|
9.36
|
9.36
|
9.57
|
9.36
|
381,160
|
|
|
8/1/2017
|
0.00 / 0.00%
|
9.94
|
9.94
|
9.35
|
9.78
|
9.69
|
9.78
|
451,030
|
|
|
7/31/2017
|
+0.06 / +0.62%
|
9.95
|
10.05
|
9.72
|
9.78
|
9.89
|
9.78
|
547,610
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|