QBAK

Qualstar Corporation Historical Stock Prices

$1.32
*  
0.0301
2.23%
Get QBAK Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading QBAK now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.27  1.382  1.23  1.32 24,695
07/31/2014 1.37 1.382 1.23 1.32 24,695
07/30/2014 1.36 1.41 1.3 1.3501 37,675
07/29/2014 1.33 1.365 1.26 1.3 39,052
07/28/2014 1.35 1.35 1.35 1.35 00
07/25/2014 1.35 1.35 1.35 1.35 00
07/24/2014 1.38 1.41 1.34 1.35 11,922
07/23/2014 1.3 1.44 1.25 1.35 174,616
07/22/2014 1.26 1.3 1.22 1.26 25,038
07/21/2014 1.28 1.39 1.23 1.28 27,508
07/18/2014 1.25 1.29 1.23 1.23 6,959
07/17/2014 1.3 1.31 1.23 1.3 17,667
07/16/2014 1.3 1.3 1.3 1.3 00
07/15/2014 1.3 1.3 1.3 1.3 149
07/14/2014 1.35 1.4299 1.26 1.3499 7,991
07/11/2014 1.41 1.41 1.41 1.41 00
07/10/2014 1.39 1.44 1.39 1.41 6,200
07/09/2014 1.42 1.42 1.42 1.42 100
07/08/2014 1.4 1.4267 1.36 1.4077 2,310
07/07/2014 1.3 1.4107 1.3 1.41 7,240
07/03/2014 1.32 1.32 1.32 1.32 00
07/02/2014 1.3101 1.32 1.3101 1.32 2,350
07/01/2014 1.3001 1.32 1.3001 1.32 2,301
06/30/2014 1.35 1.4 1.28 1.32 2,353
06/27/2014 1.34 1.39 1.34 1.39 4,903
06/26/2014 1.33 1.34 1.33 1.34 2,901
06/25/2014 1.3339 1.3339 1.3339 1.3339 300
06/24/2014 1.28 1.37 1.252 1.29 5,944
06/23/2014 1.25 1.37 1.25 1.37 969
06/20/2014 1.29 1.3 1.25 1.27 24,965
06/19/2014 1.351 1.37 1.3 1.36 7,933
06/18/2014 1.3 1.38 1.26 1.37 17,881
06/17/2014 1.2 1.26 1.2 1.2 10,147
06/16/2014 1.2 1.29 1.2 1.29 9,600
06/13/2014 1.2 1.2 1.2 1.2 109
06/12/2014 1.2599 1.26 1.2599 1.26 1,401
06/11/2014 1.2599 1.26 1.2599 1.26 2,486
06/10/2014 1.212 1.24 1.212 1.23 1,769
06/09/2014 1.2148 1.2148 1.2148 1.2148 254
06/06/2014 1.2603 1.2603 1.2603 1.2603 100
06/05/2014 1.3399 1.3399 1.3399 1.3399 00
06/04/2014 1.3399 1.3399 1.3399 1.3399 00
06/03/2014 1.27 1.34 1.27 1.3399 8,316
06/02/2014 1.289 1.3 1.25 1.26 9,400
05/30/2014 1.26 1.32 1.2 1.25 34,500
05/29/2014 1.261 1.27 1.24 1.26 12,022
05/28/2014 1.25 1.29 1.25 1.29 5,218
05/27/2014 1.23 1.32 1.23 1.32 12,430
05/23/2014 1.2146 1.2399 1.2146 1.2399 802
05/22/2014 1.26 1.28 1.26 1.28 6,453
05/21/2014 1.3 1.32 1.3 1.32 2,700
05/20/2014 1.37 1.37 1.32 1.32 467
05/19/2014 1.2887 1.34 1.258 1.34 13,728
05/16/2014 1.19 1.2568 1.18 1.2568 3,100
05/15/2014 1.23 1.23 1.15 1.15 5,516
05/14/2014 1.32 1.32 1.16 1.21 48,288
05/13/2014 1.4701 1.4701 1.38 1.41 14,282
05/12/2014 1.54 1.54 1.46 1.46 4,942
05/09/2014 1.5224 1.5224 1.51 1.51 351
05/08/2014 1.53 1.533 1.48 1.49 21,422
05/07/2014 1.57 1.57 1.57 1.57 164
05/06/2014 1.52 1.55 1.52 1.55 1,713
05/05/2014 1.57 1.57 1.53 1.56 4,015
05/02/2014 1.51 1.56 1.51 1.5599 731
05/01/2014 1.51 1.51 1.49 1.51 9,180
04/30/2014 1.55 1.55 1.49 1.51 14,028
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?