QBAK

Historical Stock Prices

$1.31
*  
unch
unch
Get QBAK Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
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
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
04/29/2014 1.54 1.57 1.54 1.57 2,208
04/28/2014 1.6065 1.6065 1.53 1.55 2,700
04/25/2014 1.52 1.55 1.52 1.53 11,192
04/24/2014 1.48 1.57 1.48 1.54 28,321
04/23/2014 1.52 1.54 1.48 1.5 16,064
04/22/2014 1.53 1.61 1.5 1.52 4,099
04/21/2014 1.5 1.5425 1.5 1.53 1,957
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
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?