QBAK

Qualstar Corporation Historical Stock Prices

$1.3299
*  
0.0201
1.49%
Get QBAK Alerts
*Delayed - data as of May 28, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.28  1.3299  1.13  1.3299 4,107
05/28/2015 1.32 1.3299 1.13 1.3299 4,107
05/27/2015 1.35 1.35 1.35 1.35 00
05/26/2015 1.4 1.4 1.28 1.35 841
05/22/2015 1.28 1.42 1.27 1.42 1,124
05/21/2015 1.3038 1.3038 1.3038 1.3038 1,000
05/20/2015 1.26 1.3592 1.26 1.33 2,067
05/19/2015 1.299 1.44 1.299 1.44 2,700
05/18/2015 1.25 1.25 1.25 1.25 807
05/15/2015 1.27 1.27 1.25 1.25 2,300
05/14/2015 1.29 1.29 1.29 1.29 00
05/13/2015 1.297 1.43 1.28 1.29 3,127
05/12/2015 1.3 1.3 1.3 1.3 213
05/11/2015 1.313 1.43 1.294 1.3 2,800
05/08/2015 1.3099 1.4 1.3055 1.36 6,626
05/07/2015 1.28 1.3 1.28 1.3 11,586
05/06/2015 1.34 1.34 1.3 1.3 1,854
05/05/2015 1.316 1.316 1.316 1.316 160
05/04/2015 1.37 1.49 1.35 1.36 3,440
05/01/2015 1.36 1.37 1.36 1.36 305
04/30/2015 1.35 1.36 1.32 1.32 3,663
04/29/2015 1.34 1.34 1.34 1.34 00
04/28/2015 1.34 1.34 1.34 1.34 00
04/27/2015 1.34 1.34 1.34 1.34 5,089
04/24/2015 1.33 1.334 1.32 1.3201 3,160
04/23/2015 1.321 1.35 1.31 1.35 3,200
04/22/2015 1.34 1.38 1.31 1.31 4,102
04/21/2015 1.33 1.33 1.33 1.33 308
04/20/2015 1.34 1.35 1.311 1.3232 9,966
04/17/2015 1.351 1.4 1.35 1.4 5,216
04/16/2015 1.36 1.36 1.36 1.36 00
04/15/2015 1.36 1.3801 1.34 1.36 5,145
04/14/2015 1.37 1.379 1.3 1.37 10,130
04/13/2015 1.5 1.54 1.37 1.3701 10,900
04/10/2015 1.49 1.495 1.46 1.49 1,444
04/09/2015 1.5 1.5 1.49 1.4901 3,000
04/08/2015 1.49 1.49 1.49 1.49 9,171
04/07/2015 1.52 1.523 1.52 1.5206 5,390
04/06/2015 1.49 1.5 1.49 1.49 558
04/02/2015 1.49 1.49 1.46 1.46 11,339
04/01/2015 1.53 1.54 1.49 1.49 638
03/31/2015 1.54 1.54 1.49 1.49 1,398
03/30/2015 1.49 1.52 1.49 1.49 38,100
03/27/2015 1.49 1.49 1.49 1.49 121
03/26/2015 1.57 1.57 1.5 1.5 1,454
03/25/2015 1.55 1.55 1.4801 1.49 2,445
03/24/2015 1.48 1.5599 1.48 1.5599 3,537
03/23/2015 1.6 1.6 1.5 1.54 11,438
03/20/2015 1.481 1.59 1.481 1.59 15,393
03/19/2015 1.49 1.59 1.49 1.51 37,107
03/18/2015 1.46 1.5 1.46 1.48 7,819
03/17/2015 1.47 1.52 1.47 1.47 1,510
03/16/2015 1.45 1.529 1.45 1.48 3,746
03/13/2015 1.5299 1.5299 1.49 1.5 8,742
03/12/2015 1.5 1.51 1.48 1.5 18,498
03/11/2015 1.47 1.47 1.45 1.45 6,453
03/10/2015 1.45 1.48 1.45 1.45 2,609
03/09/2015 1.47 1.47 1.46 1.46 1,074
03/06/2015 1.509 1.5099 1.4748 1.5 5,131
03/05/2015 1.45 1.5016 1.45 1.5016 34,802
03/04/2015 1.45 1.45 1.43 1.45 3,816
03/03/2015 1.42 1.45 1.42 1.45 5,200
03/02/2015 1.473 1.48 1.41 1.41 2,544
02/27/2015 1.42 1.4201 1.41 1.41 4,427
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?