QBAK

Qualstar Corporation Historical Stock Prices

$1.5399
*  
0.0499
 negative 
3.35%
Get QBAK Alerts
*Delayed - data as of Apr. 17, 2014 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  1.51  1.5399  1.50  1.5399 1,621
04/17/2014 1.5 1.5399 1.5 1.5399 1,621
04/16/2014 1.4801 1.49 1.4801 1.49 1,450
04/15/2014 1.54 1.54 1.46 1.46 32,515
04/14/2014 1.63 1.63 1.51 1.51 53,819
04/11/2014 1.5773 1.59 1.5773 1.58 19,660
04/10/2014 1.59 1.59 1.58 1.59 1,435
04/09/2014 1.5999 1.6 1.55 1.5899 39,744
04/08/2014 1.5801 1.6199 1.58 1.6099 2,270
04/07/2014 1.5901 1.6 1.58 1.58 16,340
04/04/2014 1.61 1.611 1.58 1.5816 8,198
04/03/2014 1.6 1.61 1.58 1.61 12,800
04/02/2014 1.5899 1.6099 1.57 1.6099 6,979
04/01/2014 1.5696 1.61 1.5507 1.61 5,987
03/31/2014 1.611 1.611 1.55 1.55 4,283
03/28/2014 1.57 1.6 1.57 1.58 2,114
03/27/2014 1.58 1.6 1.572 1.58 1,928
03/26/2014 1.5601 1.6 1.5601 1.5989 16,600
03/25/2014 1.5715 1.5715 1.56 1.56 2,193
03/24/2014 1.58 1.5899 1.56 1.5899 5,484
03/21/2014 1.59 1.61 1.5701 1.61 16,825
03/20/2014 1.56 1.598 1.55 1.56 17,564
03/19/2014 1.6 1.63 1.56 1.61 14,549
03/18/2014 1.52 1.6 1.52 1.55 10,282
03/17/2014 1.53 1.53 1.5 1.52 8,516
03/14/2014 1.54 1.57 1.5 1.5399 16,616
03/13/2014 1.5248 1.57 1.5248 1.5599 3,453
03/12/2014 1.5299 1.53 1.5299 1.53 1,169
03/11/2014 1.6 1.6 1.53 1.53 18,942
03/10/2014 1.6499 1.6499 1.58 1.61 7,952
03/07/2014 1.51 1.6494 1.5 1.6494 33,780
03/06/2014 1.55 1.5907 1.51 1.5164 21,929
03/05/2014 1.59 1.62 1.55 1.58 27,700
03/04/2014 1.58 1.65 1.58 1.6 22,333
03/03/2014 1.49 1.66 1.462 1.5699 44,763
02/28/2014 1.551 1.554 1.46 1.46 11,901
02/27/2014 1.51 1.569 1.47 1.569 40,335
02/26/2014 1.41 1.57 1.41 1.496 32,495
02/25/2014 1.39 1.43 1.39 1.41 39,916
02/24/2014 1.3814 1.4352 1.38 1.417 33,617
02/21/2014 1.43 1.4301 1.3 1.37 493,407
02/20/2014 1.37 1.4504 1.35 1.4199 74,613
02/19/2014 1.43 1.43 1.3334 1.3999 84,402
02/18/2014 1.57 1.68 1.4 1.45 247,462
02/14/2014 1.33 2.05 1.33 1.56 1,169,929
02/13/2014 1.15 1.15 1.15 1.15 00
02/12/2014 1.15 1.16 1.15 1.15 5,200
02/11/2014 1.18 1.18 1.18 1.18 00
02/10/2014 1.164 1.18 1.1548 1.18 500
02/07/2014 1.15 1.15 1.15 1.15 00
02/06/2014 1.15 1.15 1.15 1.15 1,020
02/05/2014 1.1504 1.151 1.1504 1.151 2,100
02/04/2014 1.2 1.2 1.17 1.1701 3,917
02/03/2014 1.18 1.18 1.17 1.17 802
01/31/2014 1.2 1.2 1.1809 1.1809 4,924
01/30/2014 1.1998 1.1998 1.1998 1.1998 200
01/29/2014 1.1999 1.2 1.1999 1.2 400
01/28/2014 1.1993 1.1993 1.1993 1.1993 00
01/27/2014 1.1701 1.23 1.17 1.1993 2,650
01/24/2014 1.23 1.24 1.19 1.19 400
01/23/2014 1.21 1.24 1.2 1.24 14,742
01/22/2014 1.2299 1.2299 1.2299 1.2299 183
01/21/2014 1.25 1.27 1.2232 1.23 3,196
01/17/2014 1.27 1.27 1.22 1.22 5,238
01/16/2014 1.2112 1.221 1.2112 1.221 1,200
01/15/2014 1.3 1.3 1.2112 1.28 22,390
01/14/2014 1.28 1.28 1.26 1.27 6,200
01/13/2014 1.25 1.27 1.25 1.27 8,357
01/10/2014 1.19 1.3 1.19 1.24 13,899
01/09/2014 1.29 1.29 1.29 1.29 1,000
01/08/2014 1.3 1.3 1.24 1.2895 8,457
01/07/2014 1.22 1.3 1.22 1.3 26,665
01/06/2014 1.23 1.23 1.18 1.21 30,098
01/03/2014 1.2 1.25 1.2 1.2048 21,003
01/02/2014 1.14 1.17 1.14 1.17 8,137
12/31/2013 1.19 1.1942 1.13 1.13 96,953
12/30/2013 1.25 1.25 1.2 1.2 1,533
12/27/2013 1.3 1.3 1.1622 1.2 25,852
12/26/2013 1.16 1.16 1.15 1.15 964
12/24/2013 1.15 1.15 1.139 1.15 11,070
12/23/2013 1.05 1.13 1.05 1.13 21,843
12/20/2013 1.12 1.1299 1.04 1.04 21,343
12/19/2013 1.02 1.0699 1.02 1.06 8,568
12/18/2013 1.05 1.07 1.04 1.04 60,856
12/17/2013 1.06 1.06 1.05 1.0503 12,160
12/16/2013 1.08 1.08 1.05 1.052 19,397
12/13/2013 1.06 1.062 1.04 1.041 7,001
12/12/2013 1.0608 1.0608 1.0532 1.0532 405
12/11/2013 1.0648 1.0648 1.0648 1.0648 100
12/10/2013 1.084 1.0843 1.08 1.08 2,060
12/09/2013 1.071 1.081 1.071 1.08 6,754
12/06/2013 1.1 1.1 1.07 1.0989 8,010
12/05/2013 1.07 1.1 1.07 1.0899 4,000
12/04/2013 1.09 1.0904 1.04 1.06 32,560
12/03/2013 1.09 1.09 1.09 1.09 150
12/02/2013 1.04 1.09 1.04 1.06 15,596
11/29/2013 1.04 1.0448 1.04 1.0448 400
11/27/2013 1.02 1.05 1.02 1.03 70,369
11/26/2013 1 1.039 1 1.039 22,012
11/25/2013 1.001 1.03 1 1 10,600
11/22/2013 1.001 1.001 1 1 76,569
11/21/2013 1.009 1.0099 1 1.0099 15,151
11/20/2013 0.99 1.0177 0.983 0.984 3,300
11/19/2013 0.99 0.99 0.983 0.99 1,601
11/18/2013 1.03 1.03 1.03 1.03 2,200
11/15/2013 0.92 1.0499 0.92 1.03 62,566
11/14/2013 1.21 1.2101 0.911 1.06 77,476
11/13/2013 1.3 1.3 1.3 1.3 150
11/12/2013 1.3 1.3 1.3 1.3 500
11/11/2013 1.3 1.3 1.3 1.3 650
11/08/2013 1.31 1.31 1.31 1.31 00
11/07/2013 1.3 1.31 1.3 1.31 16,776
11/06/2013 1.35 1.35 1.33 1.33 435
11/05/2013 1.31 1.34 1.31 1.34 250
11/04/2013 1.32 1.32 1.32 1.32 100
11/01/2013 1.4099 1.4099 1.33 1.33 1,985
10/31/2013 1.37 1.37 1.33 1.33 300
10/30/2013 1.31 1.37 1.31 1.37 7,721
10/29/2013 1.3201 1.35 1.3201 1.35 6,200
10/28/2013 1.41 1.41 1.3 1.38 23,820
10/25/2013 1.31 1.3101 1.3 1.3 2,940
10/24/2013 1.32 1.325 1.31 1.32 6,760
10/23/2013 1.3014 1.3014 1.3014 1.3014 1,000
10/22/2013 1.4099 1.4099 1.3999 1.3999 234
10/21/2013 1.3 1.41 1.3 1.3484 42,143
10/18/2013 1.28 1.3 1.28 1.3 24,800
10/17/2013 1.28 1.28 1.28 1.28 573
10/16/2013 1.33 1.33 1.28 1.28 200
10/15/2013 1.33 1.33 1.329 1.329 562
10/14/2013 1.29 1.34 1.27 1.34 31,985
10/11/2013 1.31 1.31 1.31 1.31 00
10/10/2013 1.32 1.3201 1.31 1.31 3,631
10/09/2013 1.33 1.33 1.32 1.32 900
10/08/2013 1.32 1.32 1.32 1.32 00
10/07/2013 1.35 1.35 1.32 1.32 225
10/04/2013 1.32 1.32 1.32 1.32 100
10/03/2013 1.33 1.35 1.32 1.32 28,685
10/02/2013 1.34 1.39 1.32 1.32 2,800
10/01/2013 1.36 1.37 1.36 1.37 3,520
09/30/2013 1.38 1.391 1.37 1.37 8,570
09/27/2013 1.3982 1.3982 1.38 1.38 2,210
09/26/2013 1.41 1.41 1.41 1.41 400
09/25/2013 1.41 1.41 1.37 1.37 7,200
09/24/2013 1.4 1.4099 1.38 1.38 510
09/23/2013 1.47 1.47 1.3 1.39 13,909
09/20/2013 1.45 1.47 1.45 1.47 8,239
09/19/2013 1.42 1.45 1.41 1.43 4,416
09/18/2013 1.42 1.45 1.41 1.44 3,320
09/17/2013 1.41 1.41 1.4 1.4 800
09/16/2013 1.4 1.4 1.4 1.4 390
09/13/2013 1.41 1.41 1.4 1.4 4,400
09/12/2013 1.41 1.41 1.41 1.41 100
09/11/2013 1.41 1.41 1.4 1.4 1,922
09/10/2013 1.4 1.4 1.4 1.4 100
09/09/2013 1.4 1.46 1.4 1.41 7,776
09/06/2013 1.426 1.426 1.426 1.426 00
09/05/2013 1.41 1.432 1.4 1.426 7,849
09/04/2013 1.479 1.48 1.479 1.48 2,343
09/03/2013 1.457 1.457 1.457 1.457 00
08/30/2013 1.448 1.457 1.448 1.457 200
08/29/2013 1.4101 1.4101 1.4101 1.4101 100
08/28/2013 1.47 1.47 1.47 1.47 00
08/27/2013 1.47 1.47 1.47 1.47 100
08/26/2013 1.44 1.44 1.44 1.44 00
08/23/2013 1.44 1.44 1.44 1.44 00
08/22/2013 1.44 1.44 1.44 1.44 00
08/21/2013 1.44 1.44 1.44 1.44 00
08/20/2013 1.44 1.44 1.44 1.44 00
08/19/2013 1.44 1.44 1.44 1.44 1,651
08/16/2013 1.43 1.43 1.43 1.43 100
08/15/2013 1.41 1.41 1.41 1.41 00
08/14/2013 1.41 1.41 1.41 1.41 00
08/13/2013 1.41 1.41 1.41 1.41 00
08/12/2013 1.41 1.41 1.41 1.41 143
08/09/2013 1.418 1.418 1.418 1.418 122
08/08/2013 1.43 1.43 1.42 1.43 2,299
08/07/2013 1.5 1.5 1.43 1.43 7,083
08/06/2013 1.51 1.51 1.51 1.51 00
08/05/2013 1.51 1.51 1.51 1.51 00
08/02/2013 1.5 1.51 1.5 1.51 34,950
08/01/2013 1.46 1.47 1.45 1.45 3,500
07/31/2013 1.4912 1.4912 1.4912 1.4912 100
07/30/2013 1.4496 1.4496 1.44 1.44 700
07/29/2013 1.46 1.51 1.46 1.51 3,643
07/26/2013 1.45 1.46 1.4 1.43 35,600
07/25/2013 1.5 1.51 1.5 1.5 1,200
07/24/2013 1.49 1.51 1.47 1.51 12,404
07/23/2013 1.4899 1.4899 1.48 1.48 5,325
07/22/2013 1.48 1.5 1.45 1.4999 20,136
07/19/2013 1.41 1.45 1.41 1.45 5,450
07/18/2013 1.4094 1.4094 1.4094 1.4094 00
07/17/2013 1.41 1.41 1.4094 1.4094 3,000
07/16/2013 1.468 1.48 1.4096 1.4096 5,453
07/15/2013 1.42 1.45 1.41 1.41 25,775
07/12/2013 1.41 1.42 1.4 1.4 20,050
07/11/2013 1.39 1.44 1.39 1.44 9,106
07/10/2013 1.42 1.42 1.42 1.42 2,000
07/09/2013 1.43 1.43 1.43 1.43 00
07/08/2013 1.48 1.49 1.43 1.43 1,989
07/05/2013 1.39 1.48 1.39 1.48 700
07/03/2013 1.4 1.4 1.4 1.4 326
07/02/2013 1.4 1.428 1.39 1.41 42,869
07/01/2013 1.45 1.47 1.39 1.4 8,900
06/28/2013 1.45 1.45 1.39 1.4 13,411
06/27/2013 1.44 1.44 1.39 1.3901 61,350
06/26/2013 1.4 1.52 1.4 1.52 3,183
06/25/2013 1.43 1.4301 1.43 1.43 900
06/24/2013 1.45 1.451 1.43 1.431 93,634
06/21/2013 1.4701 1.4701 1.43 1.43 73,759
06/20/2013 1.501 1.501 1.501 1.501 00
06/19/2013 1.5 1.501 1.5 1.501 4,000
06/18/2013 1.49 1.55 1.463 1.5045 10,136
06/17/2013 1.54 1.551 1.49 1.49 6,937
06/14/2013 1.4718 1.55 1.4718 1.54 18,260
06/13/2013 1.42 1.54 1.418 1.5104 75,950
06/12/2013 1.45 1.45 1.42 1.4201 18,100
06/11/2013 1.43 1.4504 1.39 1.4 32,131
06/10/2013 1.4001 1.49 1.4001 1.49 9,679
06/07/2013 1.49 1.53 1.48 1.49 9,852
06/06/2013 1.39 1.44 1.38 1.418 7,800
06/05/2013 1.49 1.49 1.36 1.4 11,330
06/04/2013 1.488 1.501 1.488 1.5001 16,145
06/03/2013 1.51 1.5805 1.49 1.49 26,043
05/31/2013 1.61 1.61 1.52 1.6 3,310
05/30/2013 1.65 1.65 1.65 1.65 00
05/29/2013 1.57 1.65 1.57 1.65 1,000
05/28/2013 1.58 1.621 1.56 1.57 4,852
05/24/2013 1.58 1.58 1.58 1.58 00
05/23/2013 1.61 1.63 1.56 1.58 9,080
05/22/2013 1.66 1.66 1.61 1.62 7,221
05/21/2013 1.59 1.701 1.59 1.69 13,723
05/20/2013 1.75 1.75 1.75 1.75 1,179
05/17/2013 1.9 1.9 1.75 1.78 9,046
05/16/2013 1.96 1.96 1.74 1.94 12,412
05/15/2013 1.98 1.98 1.6701 1.9555 14,565
05/14/2013 1.978 2.03 1.89 2.03 10,899
05/13/2013 1.911 1.98 1.91 1.98 4,100
05/10/2013 1.861 1.861 1.861 1.861 100
05/09/2013 1.841 1.9799 1.83 1.9799 24,800
05/08/2013 1.92 1.92 1.92 1.92 1,300
05/07/2013 1.91 1.92 1.9099 1.92 1,200
05/06/2013 1.811 1.811 1.811 1.811 00
05/03/2013 1.84 1.84 1.81 1.811 18,175
05/02/2013 1.85 1.92 1.84 1.91 9,700
05/01/2013 1.869 1.92 1.82 1.82 4,943
04/30/2013 1.775 1.88 1.77 1.88 3,496
04/29/2013 1.85 1.85 1.81 1.81 200
04/26/2013 1.85 1.85 1.85 1.85 00
04/25/2013 1.84 1.85 1.84 1.85 2,606
04/24/2013 1.79 1.81 1.79 1.81 12,797
04/23/2013 1.749 1.79 1.749 1.79 6,100
04/22/2013 1.7 1.7 1.7 1.7 00
04/19/2013 1.67 1.7 1.66 1.7 11,800
04/18/2013 1.68 1.77 1.67 1.77 4,000
04/17/2013 1.7 1.75 1.67 1.67 5,400
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 your brokers before you trade


Want to trade FX?