QBAK

Historical Stock Prices

$1.1
*  
0.02
1.79%
Get QBAK Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 03-JUL-2014 TO 03-JUL-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.
07/02/2015 1.1 1.1 1.1 1.1 125
07/01/2015 1.16 1.16 1.12 1.12 1,183
06/30/2015 1.22 1.22 1.16 1.16 9,982
06/29/2015 1.33 1.33 1.33 1.33 00
06/26/2015 1.33 1.33 1.33 1.33 00
06/25/2015 1.32 1.33 1.32 1.33 373
06/24/2015 1.2235 1.2235 1.2235 1.2235 206
06/23/2015 1.28 1.28 1.28 1.28 00
06/22/2015 1.27 1.28 1.27 1.28 329
06/19/2015 1.21 1.34 1.19 1.19 4,539
06/18/2015 1.24 1.35 1.22 1.24 1,198
06/17/2015 1.35 1.35 1.2 1.3 649
06/16/2015 1.35 1.4 1.27 1.34 1,231
06/15/2015 1.33 1.345 1.3 1.3 2,600
06/12/2015 1.1901 1.35 1.1901 1.32 8,100
06/11/2015 1.27 1.3 1.27 1.3 1,021
06/10/2015 1.28 1.28 1.22 1.28 1,904
06/09/2015 1.2001 1.27 1.1999 1.26 7,284
06/08/2015 1.32 1.32 1.26 1.27 996
06/05/2015 1.196 1.199 1.19 1.19 2,001
06/04/2015 1.223 1.23 1.19 1.1901 5,782
06/03/2015 1.2428 1.2428 1.2428 1.2428 00
06/02/2015 1.22 1.2428 1.22 1.2428 439
06/01/2015 1.24 1.25 1.18 1.23 2,452
05/29/2015 1.26 1.26 1.17 1.17 630
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
02/26/2015 1.44 1.49 1.41 1.4107 59,685
02/25/2015 1.43 1.49 1.41 1.48 6,783
02/24/2015 1.41 1.41 1.41 1.41 1,100
02/23/2015 1.455 1.455 1.41 1.4101 4,223
02/20/2015 1.43 1.48 1.43 1.48 342
02/19/2015 1.391 1.47 1.391 1.41 600
02/18/2015 1.38 1.4096 1.36 1.4096 12,400
02/17/2015 1.38 1.38 1.36 1.38 2,500
02/13/2015 1.4 1.4 1.38 1.4 20,320
02/12/2015 1.43 1.435 1.43 1.435 4,000
02/11/2015 1.42 1.42 1.41 1.42 4,400
02/10/2015 1.4 1.48 1.4 1.43 5,182
02/09/2015 1.42 1.42 1.42 1.42 700
02/06/2015 1.39 1.39 1.39 1.39 00
02/05/2015 1.39 1.39 1.38 1.39 2,400
02/04/2015 1.38 1.38 1.38 1.38 281
02/03/2015 1.4001 1.4064 1.38 1.3801 7,459
02/02/2015 1.42 1.42 1.42 1.42 00
01/30/2015 1.4301 1.4301 1.42 1.42 3,500
01/29/2015 1.38 1.46 1.38 1.4 426
01/28/2015 1.38 1.41 1.38 1.3999 700
01/27/2015 1.4 1.44 1.3901 1.411 809
01/26/2015 1.43 1.44 1.39 1.39 6,150
01/23/2015 1.419 1.43 1.38 1.42 9,273
01/22/2015 1.371 1.412 1.36 1.41 11,336
01/21/2015 1.38 1.39 1.36 1.36 2,741
01/20/2015 1.38 1.44 1.37 1.39 6,512
01/16/2015 1.37 1.38 1.365 1.38 5,600
01/15/2015 1.49 1.49 1.373 1.3924 11,400
01/14/2015 1.37 1.37 1.37 1.37 100
01/13/2015 1.37 1.37 1.36 1.36 1,640
01/12/2015 1.36 1.39 1.36 1.39 300
01/09/2015 1.38 1.43 1.34 1.34 25,050
01/08/2015 1.4099 1.4099 1.37 1.39 16,866
01/07/2015 1.39 1.4 1.34 1.37 1,977
01/06/2015 1.33 1.33 1.33 1.33 1,000
01/05/2015 1.32 1.3326 1.32 1.33 1,518
01/02/2015 1.32 1.345 1.32 1.32 1,496
12/31/2014 1.33 1.35 1.32 1.32 8,798
12/30/2014 1.33 1.35 1.33 1.35 6,306
12/29/2014 1.38 1.38 1.33 1.33 5,701
12/26/2014 1.33 1.35 1.32 1.34 48,853
12/24/2014 1.329 1.33 1.3 1.31 5,500
12/23/2014 1.44 1.45 1.31 1.31 2,601
12/22/2014 1.3 1.3199 1.3 1.3 1,050
12/19/2014 1.34 1.34 1.28 1.28 13,560
12/18/2014 1.54 1.54 1.3 1.38 1,784
12/17/2014 1.42 1.48 1.316 1.32 7,731
12/16/2014 1.36 1.51 1.36 1.38 10,851
12/15/2014 1.29 1.3463 1.28 1.3 1,187
12/12/2014 1.29 1.2964 1.29 1.2964 801
12/11/2014 1.36 1.36 1.35 1.35 302
12/10/2014 1.25 1.33 1.25 1.3 10,308
12/09/2014 1.3 1.33 1.25 1.27 6,715
12/08/2014 1.3005 1.35 1.2599 1.26 8,510
12/05/2014 1.3 1.32 1.3 1.32 200
12/04/2014 1.3199 1.3199 1.29 1.29 700
12/03/2014 1.285 1.345 1.27 1.31 17,180
12/02/2014 1.33 1.33 1.29 1.29 3,790
12/01/2014 1.29 1.3 1.29 1.3 1,212
11/28/2014 1.29 1.29 1.27 1.2732 12,900
11/26/2014 1.27 1.27 1.24 1.27 23,610
11/25/2014 1.25 1.27 1.24 1.24 8,400
11/24/2014 1.24 1.29 1.23 1.2401 15,558
11/21/2014 1.2 1.24 1.2 1.2132 14,700
11/20/2014 1.2 1.21 1.18 1.2 210,439
11/19/2014 1.2 1.22 1.19 1.21 56,534
11/18/2014 1.2 1.2 1.18 1.2 67,347
11/17/2014 1.23 1.25 1.1968 1.21 51,366
11/14/2014 1.22 1.23 1.17 1.1999 95,428
11/13/2014 1.22 1.22 1.209 1.2116 25,300
11/12/2014 1.21 1.22 1.21 1.22 1,300
11/11/2014 1.15 1.23 1.15 1.21 11,232
11/10/2014 1.2 1.35 1.11 1.18 94,308
11/07/2014 1.17 1.19 1.13 1.16 14,024
11/06/2014 1.14 1.14 1.14 1.14 230
11/05/2014 1.16 1.16 1.16 1.16 200
11/04/2014 1.14 1.17 1.14 1.17 1,366
11/03/2014 1.19 1.19 1.12 1.16 10,761
10/31/2014 1.2 1.2 1.15 1.15 3,462
10/30/2014 1.2 1.2 1.19 1.1916 2,173
10/29/2014 1.23 1.23 1.19 1.2 2,510
10/28/2014 1.221 1.23 1.22 1.22 1,045
10/27/2014 1.21 1.21 1.21 1.21 00
10/24/2014 1.21 1.21 1.21 1.21 900
10/23/2014 1.2101 1.2101 1.2101 1.2101 200
10/22/2014 1.24 1.24 1.24 1.24 00
10/21/2014 1.24 1.24 1.24 1.24 00
10/20/2014 1.25 1.324 1.19 1.24 5,900
10/17/2014 1.24 1.24 1.24 1.24 200
10/16/2014 1.2 1.24 1.2 1.24 19,791
10/15/2014 1.26 1.26 1.2 1.2 21,690
10/14/2014 1.28 1.38 1.26 1.28 2,776
10/13/2014 1.3 1.3 1.28 1.28 578
10/10/2014 1.3021 1.3021 1.221 1.221 36,667
10/09/2014 1.27 1.27 1.26 1.26 1,806
10/08/2014 1.27 1.325 1.26 1.27 1,061
10/07/2014 1.27 1.29 1.26 1.29 2,137
10/06/2014 1.28 1.3525 1.25 1.25 52,143
10/03/2014 1.6 1.69 1.18 1.275 353,848
10/02/2014 1.18 1.64 1.17 1.64 183,429
10/01/2014 1.22 1.22 1.1501 1.19 11,930
09/30/2014 1.21 1.21 1.1601 1.196 10,050
09/29/2014 1.3 1.3 1.2 1.21 1,006
09/26/2014 1.21 1.3 1.2 1.3 896
09/25/2014 1.24 1.24 1.24 1.24 00
09/24/2014 1.24 1.28 1.16 1.24 10,218
09/23/2014 1.27 1.36 1.22 1.27 1,000
09/22/2014 1.29 1.38 1.22 1.25 11,635
09/19/2014 1.233 1.31 1.17 1.27 18,601
09/18/2014 1.22 1.24 1.1964 1.2 12,204
09/17/2014 1.2 1.23 1.18 1.23 2,359
09/16/2014 1.18 1.22 1.18 1.21 4,050
09/15/2014 1.22 1.23 1.17 1.19 2,125
09/12/2014 1.17 1.19 1.17 1.19 3,762
09/11/2014 1.17 1.24 1.1696 1.18 10,432
09/10/2014 1.21 1.24 1.16 1.17 4,683
09/09/2014 1.2 1.21 1.2 1.2 9,292
09/08/2014 1.2 1.22 1.2 1.2 3,552
09/05/2014 1.24 1.24 1.24 1.24 290
09/04/2014 1.2021 1.2021 1.2021 1.2021 00
09/03/2014 1.2021 1.2021 1.2021 1.2021 00
09/02/2014 1.21 1.22 1.2008 1.2021 6,400
08/29/2014 1.21 1.24 1.2099 1.24 4,220
08/28/2014 1.21 1.21 1.21 1.21 00
08/27/2014 1.21 1.21 1.21 1.21 390
08/26/2014 1.2 1.25 1.2 1.227 4,690
08/25/2014 1.2 1.2 1.2 1.2 1,000
08/22/2014 1.2 1.2 1.2 1.2 1,008
08/21/2014 1.23 1.23 1.23 1.23 00
08/20/2014 1.201 1.23 1.201 1.23 200
08/19/2014 1.22 1.22 1.22 1.22 00
08/18/2014 1.21 1.22 1.2 1.22 3,288
08/15/2014 1.22 1.22 1.15 1.203 6,697
08/14/2014 1.23 1.23 1.17 1.23 4,616
08/13/2014 1.15 1.23 1.15 1.225 11,354
08/12/2014 1.16 1.25 1.12 1.15 15,925
08/11/2014 1.13 1.2399 1.13 1.2299 10,183
08/08/2014 1.21 1.2101 1.09 1.18 6,217
08/07/2014 1.21 1.21 1.21 1.21 252
08/06/2014 1.26 1.26 1.21 1.21 1,333
08/05/2014 1.27 1.27 1.2 1.2 546
08/04/2014 1.2 1.26 1.2 1.26 927
08/01/2014 1.33 1.33 1.04 1.2 25,481
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
*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?